NYSE : NMAX
Newsmax Inc. — Price history
Communication Services · Broadcasting · United States
Last price 8.07 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.04B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Newsmax Inc. (NMAX) closed at 7.99 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.16 | 8.37 | 7.92 | 7.99 | 647,879 | -0.99% |
| 2026-10-30 | 7.98 | 8.177 | 7.775 | 8.07 | 1,100,692 | -0.37% |
| 2026-10-29 | 8.06 | 8.24 | 7.985 | 8.1 | 546,703 | +0.37% |
| 2026-10-28 | 7.9 | 8.13 | 7.87 | 8.07 | 678,516 | +1.13% |
| 2026-10-27 | 7.86 | 7.98 | 7.775 | 7.98 | 663,211 | +2.31% |
| 2026-10-26 | 7.98 | 8 | 7.69 | 7.8 | 512,086 | -1.64% |
| 2026-10-23 | 8.09 | 8.17 | 7.845 | 7.93 | 680,015 | -2.94% |
| 2026-10-22 | 8.32 | 8.51 | 8.15 | 8.17 | 540,418 | -2.51% |
| 2026-10-21 | 8.5 | 8.59 | 8.38 | 8.38 | 582,680 | +0.00% |
| 2026-10-20 | 8.3 | 8.71 | 8.3 | 8.38 | 600,967 | +1.70% |
| 2026-10-19 | 8.695 | 8.695 | 8.16 | 8.24 | 1,217,718 | -5.72% |
| 2026-10-16 | 9.29 | 9.38 | 8.68 | 8.74 | 704,254 | -6.12% |
| 2026-10-15 | 9.11 | 9.37 | 8.89 | 9.31 | 859,309 | +0.43% |
| 2026-10-14 | 9.96 | 9.96 | 9.18 | 9.27 | 703,347 | -7.76% |
| 2026-10-13 | 10.27 | 10.58 | 9.99 | 10.05 | 559,269 | -2.99% |
| 2026-10-12 | 10.34 | 10.43 | 10.25 | 10.36 | 536,554 | +0.19% |
| 2026-10-09 | 10.46 | 10.53 | 10.255 | 10.34 | 480,078 | -0.19% |
| 2026-10-08 | 9.95 | 10.4 | 9.84 | 10.36 | 628,455 | +3.60% |
| 2026-10-07 | 9.92 | 10 | 9.77 | 10 | 661,405 | -0.10% |
| 2026-10-06 | 10.01 | 10.12 | 9.9 | 10.01 | 588,268 | +0.40% |
| 2026-10-05 | 9.52 | 10.02 | 9.38 | 9.97 | 944,285 | +4.73% |
| 2026-10-02 | 10 | 10.165 | 9.34 | 9.52 | 1,277,350 | -3.55% |
| 2026-10-01 | 10.86 | 10.88 | 9.69 | 9.87 | 1,327,806 | -8.70% |
| 2026-09-30 | 10.95 | 11.23 | 10.8 | 10.81 | 796,160 | -0.37% |
| 2026-09-29 | 10.88 | 10.93 | 10.75 | 10.85 | 588,769 | -0.46% |
| 2026-09-28 | 10.75 | 11.2 | 10.67 | 10.9 | 556,942 | +0.28% |
| 2026-09-25 | 10.85 | 11.12 | 10.81 | 10.87 | 678,597 | -1.00% |
| 2026-09-24 | 10.86 | 11.08 | 10.69 | 10.98 | 639,363 | +0.73% |
| 2026-09-23 | 11.1 | 11.155 | 10.66 | 10.9 | 754,504 | -2.77% |
| 2026-09-22 | 11 | 11.265 | 10.87 | 11.21 | 787,545 | +3.03% |
| 2026-09-21 | 10.32 | 11.07 | 10.18 | 10.88 | 1,056,400 | +5.43% |
| 2026-09-18 | 10.26 | 10.61 | 10.12 | 10.32 | 4,865,165 | +0.58% |
| 2026-09-17 | 10.6 | 10.84 | 10.25 | 10.26 | 1,026,964 | -1.72% |
| 2026-09-16 | 10.78 | 10.99 | 10.36 | 10.44 | 1,184,414 | -3.06% |
| 2026-09-15 | 11.26 | 11.4 | 10.73 | 10.77 | 1,249,077 | -5.53% |
| 2026-09-14 | 11.41 | 11.92 | 11.285 | 11.4 | 1,588,585 | +0.09% |
| 2026-09-11 | 11.09 | 12.11 | 11.09 | 11.39 | 2,353,948 | +3.73% |
| 2026-09-10 | 10.57 | 11.075 | 10.57 | 10.98 | 1,147,718 | +3.39% |
| 2026-09-09 | 10.62 | 10.83 | 10.44 | 10.62 | 930,075 | -0.84% |
| 2026-09-08 | 10.68 | 10.95 | 10.602 | 10.71 | 986,429 | +0.75% |
| 2026-09-04 | 10.8 | 11.05 | 10.505 | 10.63 | 792,636 | -2.12% |
| 2026-09-03 | 11.1 | 11.29 | 10.77 | 10.86 | 790,846 | -1.27% |
| 2026-09-02 | 10.41 | 11.1 | 10.37 | 11 | 1,323,625 | +5.87% |
| 2026-09-01 | 10.6 | 10.72 | 10.205 | 10.39 | 844,938 | -3.44% |
| 2026-08-31 | 10.62 | 10.98 | 10.5 | 10.76 | 908,942 | +0.47% |
| 2026-08-28 | 10.5 | 11.15 | 10.485 | 10.71 | 1,039,509 | +2.19% |
| 2026-08-27 | 10.63 | 10.72 | 10.35 | 10.48 | 744,845 | -0.76% |
| 2026-08-26 | 10.74 | 10.799 | 10.41 | 10.56 | 814,167 | -3.21% |
| 2026-08-25 | 10.57 | 10.99 | 10.41 | 10.91 | 716,306 | +3.12% |
| 2026-08-24 | 10.68 | 11.14 | 10.54 | 10.58 | 713,833 | -1.58% |
| 2026-08-21 | 10.89 | 11.25 | 10.75 | 10.75 | 781,482 | -1.10% |
| 2026-08-20 | 10.89 | 11.35 | 10.67 | 10.87 | 1,298,126 | -0.37% |
| 2026-08-19 | 11.5 | 11.6 | 10.74 | 10.91 | 1,556,235 | -4.55% |
| 2026-08-18 | 10.31 | 11.78 | 10.31 | 11.43 | 2,354,240 | +10.33% |
| 2026-08-17 | 10.97 | 11.29 | 9.69 | 10.36 | 1,918,906 | -4.69% |
| 2026-08-14 | 9.895 | 11.59 | 9.895 | 10.87 | 5,937,269 | +14.54% |
| 2026-08-13 | 8.89 | 9.52 | 8.83 | 9.49 | 1,672,987 | +7.11% |
| 2026-08-12 | 8.72 | 8.87 | 8.61 | 8.86 | 448,140 | +1.49% |
| 2026-08-11 | 8.76 | 8.805 | 8.571 | 8.73 | 562,758 | -0.46% |
| 2026-08-10 | 8.92 | 9.09 | 8.615 | 8.77 | 509,210 | -2.23% |
| 2026-08-07 | 8.65 | 9.04 | 8.65 | 8.97 | 686,344 | +4.79% |
| 2026-08-06 | 8.35 | 8.63 | 8.315 | 8.56 | 515,433 | +1.78% |
| 2026-08-05 | 8.375 | 8.41 | 8.143 | 8.41 | 630,138 | +0.60% |
| 2026-08-04 | 7.9 | 8.4 | 7.9 | 8.36 | 832,170 | +5.96% |
| 2026-08-03 | 7.84 | 8.085 | 7.74 | 7.89 | 753,521 | +2.33% |
| 2026-07-31 | 7.71 | 7.89 | 7.62 | 7.71 | 674,409 | +0.52% |
| 2026-07-30 | 7.6 | 7.77 | 7.51 | 7.67 | 570,715 | +0.39% |
| 2026-07-29 | 7.95 | 8.16 | 7.52 | 7.64 | 764,027 | -4.14% |
| 2026-07-28 | 7.66 | 8.14 | 7.5 | 7.97 | 2,364,083 | +3.10% |
| 2026-07-27 | 7.73 | 7.94 | 7.641 | 7.73 | 521,302 | +3.07% |
| 2026-07-24 | 7.81 | 7.835 | 7.5 | 7.5 | 559,029 | -3.23% |
| 2026-07-23 | 7.92 | 7.98 | 7.65 | 7.75 | 536,986 | -3.25% |
| 2026-07-22 | 8.16 | 8.26 | 7.94 | 8.01 | 590,040 | -1.84% |
| 2026-07-21 | 8.16 | 8.263 | 8.03 | 8.16 | 521,157 | -0.37% |
| 2026-07-20 | 8.33 | 8.45 | 8.15 | 8.19 | 608,726 | -2.03% |
| 2026-07-17 | 8.25 | 8.61 | 8.17 | 8.36 | 411,769 | -1.76% |
| 2026-07-16 | 8.61 | 8.66 | 8.37 | 8.51 | 454,030 | +0.24% |
| 2026-07-15 | 8.41 | 8.78 | 8.37 | 8.49 | 512,367 | +2.17% |
| 2026-07-14 | 8.31 | 8.605 | 8.16 | 8.31 | 498,988 | -1.07% |
| 2026-07-13 | 8.38 | 8.565 | 8.25 | 8.4 | 583,984 | +2.07% |
| 2026-07-10 | 8.57 | 8.57 | 8.09 | 8.23 | 709,790 | -2.72% |
| 2026-07-09 | 8.36 | 8.56 | 8.1 | 8.46 | 580,789 | +0.24% |
| 2026-07-08 | 8.62 | 8.62 | 8.34 | 8.44 | 842,432 | -3.43% |
| 2026-07-07 | 9.17 | 9.29 | 8.67 | 8.74 | 665,383 | -3.43% |
| 2026-07-06 | 8.85 | 9.19 | 8.679 | 9.05 | 735,349 | +0.67% |
| 2026-07-02 | 9.38 | 9.525 | 8.88 | 8.99 | 1,530,541 | -4.06% |
| 2026-07-01 | 8.45 | 9.37 | 8.4 | 9.37 | 2,431,216 | +13.16% |
| 2026-06-30 | 7.68 | 8.32 | 7.5 | 8.28 | 1,486,712 | +6.43% |
| 2026-06-29 | 7.605 | 8.05 | 7.585 | 7.78 | 1,625,746 | +3.87% |
| 2026-06-26 | 6.63 | 7.5 | 6.63 | 7.49 | 2,409,106 | +12.29% |
| 2026-06-25 | 6.94 | 7.06 | 6.52 | 6.67 | 1,369,732 | -4.99% |
| 2026-06-24 | 7.28 | 7.38 | 6.93 | 7.02 | 1,166,780 | -4.49% |
| 2026-06-23 | 6.96 | 7.41 | 6.94 | 7.35 | 1,266,065 | +4.26% |
| 2026-06-22 | 7.69 | 7.75 | 6.935 | 7.05 | 1,748,631 | -9.38% |
| 2026-06-18 | 7.5 | 7.79 | 7.4 | 7.78 | 1,331,154 | +3.73% |
| 2026-06-17 | 7.43 | 7.77 | 7.43 | 7.5 | 1,287,604 | +0.00% |
| 2026-06-16 | 7.75 | 7.75 | 7.31 | 7.5 | 1,339,164 | -4.09% |
| 2026-06-15 | 8.26 | 8.315 | 7.67 | 7.82 | 1,583,501 | -4.52% |
| 2026-06-12 | 8.62 | 8.7 | 8.16 | 8.19 | 1,193,828 | -6.51% |
| 2026-06-11 | 9 | 9.154 | 8.51 | 8.76 | 1,314,894 | -2.34% |
| 2026-06-10 | 9.02 | 9.45 | 8.9 | 8.97 | 1,262,837 | -2.82% |
| 2026-06-09 | 8.86 | 9.36 | 8.75 | 9.23 | 1,195,612 | +3.82% |
| 2026-06-08 | 9.12 | 9.45 | 8.89 | 8.89 | 1,122,205 | -2.41% |
| 2026-06-05 | 9.46 | 9.674 | 9 | 9.11 | 1,327,744 | -4.81% |
| 2026-06-04 | 8.69 | 10 | 8.64 | 9.57 | 2,683,431 | +11.80% |
| 2026-06-03 | 8.87 | 8.87 | 8.12 | 8.56 | 1,669,427 | -5.52% |
| 2026-06-02 | 8.6 | 9.28 | 8.44 | 9.06 | 1,588,164 | +4.14% |
| 2026-06-01 | 8.61 | 8.99 | 8.27 | 8.7 | 1,388,117 | +2.23% |
| 2026-05-29 | 8.73 | 8.99 | 8.35 | 8.51 | 2,605,952 | -2.63% |
| 2026-05-28 | 7.76 | 8.77 | 7.73 | 8.74 | 2,099,401 | +12.20% |
| 2026-05-27 | 7.77 | 8.07 | 7.68 | 7.79 | 2,058,710 | +0.52% |
| 2026-05-26 | 7.58 | 8.05 | 7.3 | 7.75 | 1,810,075 | +2.51% |
| 2026-05-22 | 7.35 | 7.93 | 7.35 | 7.56 | 1,236,201 | +2.44% |
| 2026-05-21 | 7.17 | 7.6 | 7.16 | 7.38 | 1,540,949 | +0.96% |
| 2026-05-20 | 6.99 | 7.406 | 6.84 | 7.31 | 1,067,682 | +3.98% |
| 2026-05-19 | 7.14 | 7.145 | 6.48 | 7.03 | 1,000,808 | -2.63% |
| 2026-05-18 | 7.16 | 7.5 | 7.11 | 7.22 | 1,244,383 | +0.28% |
| 2026-05-15 | 6.29 | 7.2 | 6.12 | 7.2 | 1,625,529 | +4.05% |
| 2026-05-14 | 6.81 | 6.95 | 6.62 | 6.92 | 1,564,963 | +1.62% |
| 2026-05-13 | 6.45 | 6.91 | 6.42 | 6.81 | 1,418,383 | +4.13% |