Newsmax Inc. (NMAX)
NYSE: NMAX
· Real-Time Price · USD
12.01
-0.06 (-0.50%)
At close: Aug 14, 2025, 3:59 PM
12.03
0.17%
Pre-market: Aug 15, 2025, 09:06 AM EDT
NMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.81 | 12.24 | 11.63 | 11.99 | 11.99 | -0.66% | 703,886 |
| Aug 13, 2025 | 11.90 | 12.25 | 11.77 | 12.07 | 12.07 | 1.34% | 682,600 |
| Aug 12, 2025 | 11.55 | 12.07 | 11.43 | 11.91 | 11.91 | 3.75% | 562,300 |
| Aug 11, 2025 | 11.75 | 12.05 | 11.40 | 11.48 | 11.48 | -2.88% | 1,041,000 |
| Aug 8, 2025 | 11.95 | 12.06 | 11.58 | 11.82 | 11.82 | -0.59% | 899,300 |
| Aug 7, 2025 | 12.43 | 12.45 | 11.88 | 11.89 | 11.89 | -5.56% | 1,142,100 |
| Aug 6, 2025 | 12.29 | 12.63 | 12.26 | 12.59 | 12.59 | 1.21% | 729,200 |
| Aug 5, 2025 | 12.75 | 12.82 | 12.25 | 12.44 | 12.44 | -1.66% | 658,700 |
| Aug 4, 2025 | 12.99 | 13.23 | 12.65 | 12.65 | 12.65 | -2.47% | 458,000 |
| Aug 1, 2025 | 13.25 | 13.40 | 12.83 | 12.97 | 12.97 | -2.41% | 701,900 |
| Jul 31, 2025 | 13.29 | 13.67 | 13.25 | 13.29 | 13.29 | -0.82% | 287,600 |
| Jul 30, 2025 | 13.35 | 13.68 | 13.23 | 13.40 | 13.40 | -0.37% | 365,400 |
| Jul 29, 2025 | 13.90 | 13.90 | 13.28 | 13.45 | 13.45 | -3.72% | 492,100 |
| Jul 28, 2025 | 13.92 | 14.10 | 13.73 | 13.97 | 13.97 | 0.36% | 476,900 |
| Jul 25, 2025 | 13.95 | 14.03 | 13.66 | 13.92 | 13.92 | -0.50% | 493,500 |
| Jul 24, 2025 | 14.67 | 14.79 | 13.98 | 13.99 | 13.99 | -4.64% | 579,100 |
| Jul 23, 2025 | 14.15 | 14.67 | 13.97 | 14.67 | 14.67 | 3.75% | 421,648 |
| Jul 22, 2025 | 13.90 | 14.15 | 13.75 | 14.14 | 14.14 | 1.87% | 404,437 |
| Jul 21, 2025 | 14.39 | 14.81 | 13.84 | 13.88 | 13.88 | -3.61% | 616,415 |
| Jul 18, 2025 | 14.69 | 14.83 | 14.35 | 14.40 | 14.40 | -1.50% | 582,400 |