Newsmax Inc. (NMAX)
NYSE: NMAX
· Real-Time Price · USD
12.71
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
12.70
-0.08%
After-hours: Oct 03, 2025, 07:49 PM EDT
NMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 12.50 | 13.05 | 12.50 | 12.71 | 12.71 | 0.00% | 500,051 |
| Oct 2, 2025 | 12.38 | 12.94 | 12.30 | 12.71 | 12.71 | 3.33% | 527,600 |
| Oct 1, 2025 | 12.18 | 12.80 | 12.16 | 12.30 | 12.30 | -0.81% | 592,000 |
| Sep 30, 2025 | 12.27 | 12.41 | 12.09 | 12.40 | 12.40 | 0.98% | 610,100 |
| Sep 29, 2025 | 12.56 | 12.70 | 12.01 | 12.28 | 12.28 | -3.00% | 1,019,600 |
| Sep 26, 2025 | 12.64 | 12.76 | 12.53 | 12.66 | 12.66 | 0.16% | 351,900 |
| Sep 25, 2025 | 12.71 | 12.84 | 12.43 | 12.64 | 12.64 | -2.02% | 444,200 |
| Sep 24, 2025 | 13.15 | 13.25 | 12.81 | 12.90 | 12.90 | -1.68% | 387,400 |
| Sep 23, 2025 | 12.74 | 13.60 | 12.70 | 13.12 | 13.12 | 3.96% | 956,700 |
| Sep 22, 2025 | 12.64 | 12.84 | 12.53 | 12.62 | 12.62 | -1.71% | 558,600 |
| Sep 19, 2025 | 12.87 | 13.09 | 12.78 | 12.84 | 12.84 | -0.47% | 1,024,900 |
| Sep 18, 2025 | 12.95 | 13.15 | 12.82 | 12.90 | 12.90 | 0.31% | 563,800 |
| Sep 17, 2025 | 12.85 | 13.31 | 12.83 | 12.86 | 12.86 | 0.39% | 581,900 |
| Sep 16, 2025 | 12.70 | 12.86 | 12.55 | 12.81 | 12.81 | 0.95% | 455,800 |
| Sep 15, 2025 | 12.69 | 12.77 | 12.45 | 12.69 | 12.69 | -0.63% | 405,700 |
| Sep 12, 2025 | 12.46 | 12.85 | 12.39 | 12.77 | 12.77 | 2.49% | 635,900 |
| Sep 11, 2025 | 12.23 | 12.59 | 12.23 | 12.46 | 12.46 | 1.30% | 710,000 |
| Sep 10, 2025 | 12.85 | 12.85 | 12.20 | 12.30 | 12.30 | -4.95% | 1,447,400 |
| Sep 9, 2025 | 12.86 | 13.13 | 12.75 | 12.94 | 12.94 | 0.62% | 1,007,800 |
| Sep 8, 2025 | 13.16 | 13.42 | 12.66 | 12.86 | 12.86 | -3.38% | 817,500 |
Page 1 of 7