Newsmax Inc. (NMAX)
NYSE: NMAX
· Real-Time Price · USD
13.29
-0.03 (-0.23%)
At close: Sep 05, 2025, 3:59 PM
13.32
0.23%
After-hours: Sep 05, 2025, 07:47 PM EDT
NMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.40 | 13.59 | 13.02 | 13.31 | 13.31 | -0.08% | 641,745 |
| Sep 4, 2025 | 13.73 | 13.90 | 13.15 | 13.32 | 13.32 | -3.76% | 650,100 |
| Sep 3, 2025 | 14.22 | 14.28 | 13.68 | 13.84 | 13.84 | -0.86% | 694,600 |
| Sep 2, 2025 | 13.80 | 14.19 | 13.78 | 13.96 | 13.96 | -1.62% | 523,000 |
| Aug 29, 2025 | 15.21 | 15.24 | 14.10 | 14.19 | 14.19 | -7.62% | 1,031,700 |
| Aug 28, 2025 | 15.48 | 15.81 | 15.02 | 15.36 | 15.36 | 0.07% | 592,500 |
| Aug 27, 2025 | 15.55 | 15.75 | 15.05 | 15.35 | 15.35 | -1.73% | 791,100 |
| Aug 26, 2025 | 15.09 | 15.94 | 15.05 | 15.62 | 15.62 | 4.76% | 1,792,800 |
| Aug 25, 2025 | 14.60 | 15.60 | 14.24 | 14.91 | 14.91 | -2.17% | 1,316,400 |
| Aug 22, 2025 | 14.99 | 15.24 | 14.36 | 15.24 | 15.24 | 5.32% | 2,202,000 |
| Aug 21, 2025 | 13.24 | 14.48 | 12.93 | 14.47 | 14.47 | 11.48% | 1,764,400 |
| Aug 20, 2025 | 12.53 | 13.54 | 12.50 | 12.98 | 12.98 | 0.15% | 793,400 |
| Aug 19, 2025 | 14.00 | 14.09 | 12.91 | 12.96 | 12.96 | -6.96% | 1,332,200 |
| Aug 18, 2025 | 12.25 | 13.98 | 12.13 | 13.93 | 13.93 | 15.03% | 1,799,500 |
| Aug 15, 2025 | 11.84 | 12.23 | 11.80 | 12.11 | 12.11 | 1.00% | 639,600 |
| Aug 14, 2025 | 11.81 | 12.24 | 11.63 | 11.99 | 11.99 | -0.66% | 711,600 |
| 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 |