Get the Stockscreener App
9.60
4.00%
-0.40
After Hours:
9.72
0.12
+1.25%
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 November 03, 2025, is $9.60.
- Newsmax Inc all-time high stock price is $265.00, occurred on April 01, 2025.
- The lowest Newsmax Inc stock price recorded was $9.37 on November 03, 2025. Since then, Newsmax Inc's stock price has risen over 2.45% to $9.60 now.
- The 52-week high stock price for NMAX is $265.00, representing a 2,660% increase from the current share price, occurred on April 01, 2025.
- The 52-week low stock price for NMAX is $9.37, indicating a -2.40% decrease from the current share price, occurred on November 03, 2025.
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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $9.94 | $9.37 | $0.5742 | 881,841.0 | -4.00% |
| Oct 31, 2025 | $10.10 | $9.88 | $0.22 | 804,275.0 | -0.30% |
| Oct 30, 2025 | $10.30 | $9.74 | $0.5599 | 763,989.0 | +1.42% |
| Oct 29, 2025 | $10.25 | $9.80 | $0.45 | 1,316,889.0 | -1.30% |
| Oct 28, 2025 | $10.40 | $10.02 | $0.38 | 717,835.0 | -2.24% |
| Oct 27, 2025 | $10.96 | $10.22 | $0.7395 | 993,732.0 | -5.27% |
| Oct 24, 2025 | $11.39 | $10.67 | $0.72 | 1,093,297.0 | -3.22% |
| Oct 23, 2025 | $11.26 | $10.95 | $0.3098 | 445,196.0 | +1.18% |
| Oct 22, 2025 | $11.19 | $10.84 | $0.3424 | 749,477.0 | -1.95% |
| Oct 21, 2025 | $11.50 | $11.03 | $0.47 | 385,083.0 | -0.44% |
| Oct 20, 2025 | $11.53 | $11.09 | $0.44 | 607,651.0 | +1.98% |
| Oct 17, 2025 | $11.18 | $10.88 | $0.30 | 517,546.0 | +2.49% |
| Oct 16, 2025 | $11.42 | $10.81 | $0.61 | 1,119,551.0 | -3.99% |
| Oct 15, 2025 | $11.77 | $11.16 | $0.61 | 725,731.0 | -2.59% |
| Oct 14, 2025 | $11.70 | $11.35 | $0.35 | 591,615.0 | -0.34% |
| Oct 13, 2025 | $11.62 | $11.19 | $0.43 | 567,588.0 | +4.22% |
| Oct 10, 2025 | $11.97 | $11.13 | $0.84 | 1,398,113.0 | -6.93% |
| Oct 09, 2025 | $12.42 | $11.78 | $0.6355 | 1,048,417.0 | -3.23% |
| Oct 08, 2025 | $12.65 | $12.23 | $0.42 | 989,085.0 | -2.29% |
| Oct 07, 2025 | $13.07 | $12.56 | $0.5117 | 697,815.0 | -2.84% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $9.94 | $9.37 | $0.5742 | 1,763,682.0 | -4.00% |
| 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% |
0.00%
8.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):