Get the Stockscreener App
6.72
8.39%
0.52
After Hours:
6.75
0.03
+0.45%
Newsmax Inc Stock (NMAX) Price History
The historical daily chart and data for Newsmax Inc stock (NMAX), show that the latest closing stock price as of April 15, 2026, is $6.72.
- Newsmax Inc all-time high stock price is $265.00, occurred on April 01, 2025.
- The lowest Newsmax Inc stock price recorded was $5.11 on March 31, 2026. Since then, Newsmax Inc's stock price has risen over 31.51% to $6.72 now.
- The 52-week high stock price for NMAX is $30.45, representing a 353.12% increase from the current share price, occurred on April 16, 2025.
- The 52-week low stock price for NMAX is $5.11, indicating a -23.96% decrease from the current share price, occurred on March 31, 2026.
The table below shows more information about NMAX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 15, 2026 | $6.72 | $6.19 | $0.5349 | 679,701.0 | +8.39% |
| Apr 14, 2026 | $6.49 | $6.10 | $0.385 | 715,943.0 | -1.90% |
| Apr 13, 2026 | $6.38 | $5.71 | $0.67 | 804,066.0 | +4.98% |
| Apr 10, 2026 | $6.08 | $5.80 | $0.28 | 707,443.0 | +2.03% |
| Apr 09, 2026 | $6.00 | $5.68 | $0.3156 | 514,100.0 | +0.68% |
| Apr 08, 2026 | $6.05 | $5.62 | $0.43 | 934,460.0 | +7.92% |
| Apr 07, 2026 | $5.55 | $5.29 | $0.26 | 939,235.0 | -1.09% |
| Apr 06, 2026 | $5.86 | $5.46 | $0.405 | 960,373.0 | -3.35% |
| Apr 02, 2026 | $5.74 | $5.23 | $0.5099 | 670,274.0 | +3.27% |
| Apr 01, 2026 | $5.66 | $5.12 | $0.54 | 1,173,628.0 | +5.36% |
| Mar 31, 2026 | $5.38 | $5.11 | $0.27 | 1,673,648.0 | +1.16% |
| Mar 30, 2026 | $5.85 | $5.15 | $0.70 | 1,964,050.0 | -12.24% |
| Mar 27, 2026 | $6.91 | $5.65 | $1.26 | 2,451,465.0 | -1.67% |
| Mar 26, 2026 | $6.25 | $5.92 | $0.3271 | 962,469.0 | -0.33% |
| Mar 25, 2026 | $6.47 | $5.94 | $0.53 | 1,147,035.0 | -5.66% |
| Mar 24, 2026 | $6.87 | $6.30 | $0.5684 | 789,565.0 | -6.61% |
| Mar 23, 2026 | $7.10 | $6.77 | $0.33 | 830,620.0 | -1.45% |
| Mar 20, 2026 | $7.09 | $6.71 | $0.38 | 616,914.0 | +1.32% |
| Mar 19, 2026 | $7.11 | $6.69 | $0.4238 | 633,485.0 | -3.12% |
| Mar 18, 2026 | $7.30 | $6.98 | $0.3188 | 519,264.0 | -2.49% |
| Mar 17, 2026 | $7.43 | $6.99 | $0.44 | 615,935.0 | +3.74% |
Newsmax Inc Stock (NMAX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Newsmax Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NMAX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Newsmax Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Newsmax Inc Stock (NMAX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $6.72 | $5.12 | $1.60 | 8,778,924.0 | +28.74% |
| Mar, 2026 | $7.85 | $5.11 | $2.74 | 19,919,528.0 | -12.27% |
| Feb, 2026 | $6.95 | $5.18 | $1.77 | 19,111,520.0 | -13.77% |
| Jan, 2026 | $8.12 | $6.83 | $1.29 | 19,139,930.0 | -10.74% |
Newsmax Inc Stock (NMAX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $10.28 | $7.77 | $2.51 | 22,737,762.0 | -6.14% |
| Nov, 2025 | $9.94 | $7.31 | $2.63 | 17,222,677.0 | -17.00% |
| Oct, 2025 | $13.18 | $9.74 | $3.44 | 17,877,461.0 | -19.35% |
| Sep, 2025 | $14.28 | $12.01 | $2.27 | 14,436,164.0 | -12.61% |
| Aug, 2025 | $15.94 | $11.40 | $4.54 | 21,245,806.0 | +6.77% |
| Jul, 2025 | $15.98 | $13.23 | $2.75 | 14,811,118.0 | -12.16% |
| Jun, 2025 | $19.80 | $11.82 | $7.98 | 34,949,587.0 | -17.37% |
| May, 2025 | $27.49 | $17.06 | $10.43 | 24,119,938.0 | -20.77% |
| Apr, 2025 | $265.0 | $21.06 | $243.9 | 86,328,603.0 | +0.00% |
1.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):