Get the Stockscreener App
15.24
5.32%
0.77
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 August 22, 2025, is $15.24.
- Newsmax Inc all-time high stock price is $265.00, occurred on April 01, 2025.
- The lowest Newsmax Inc stock price recorded was $11.40 on August 11, 2025. Since then, Newsmax Inc's stock price has risen over 33.68% to $15.24 now.
- The 52-week high stock price for NMAX is $265.00, representing a 1,639% increase from the current share price, occurred on April 01, 2025.
- The 52-week low stock price for NMAX is $11.40, indicating a -25.20% decrease from the current share price, occurred on August 11, 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $15.24 | $14.36 | $0.88 | 2,188,828.0 | +5.32% |
| Aug 21, 2025 | $14.48 | $12.93 | $1.55 | 1,572,588.0 | +11.48% |
| Aug 20, 2025 | $13.54 | $12.50 | $1.04 | 790,728.0 | +0.15% |
| Aug 19, 2025 | $14.09 | $12.91 | $1.18 | 1,311,187.0 | -6.96% |
| Aug 18, 2025 | $13.98 | $12.13 | $1.85 | 1,776,838.0 | +15.03% |
| Aug 15, 2025 | $12.22 | $11.80 | $0.425 | 634,540.0 | +1.00% |
| Aug 14, 2025 | $12.24 | $11.63 | $0.6139 | 708,091.0 | -0.66% |
| Aug 13, 2025 | $12.25 | $11.77 | $0.48 | 677,111.0 | +1.34% |
| Aug 12, 2025 | $12.07 | $11.43 | $0.645 | 562,161.0 | +3.75% |
| Aug 11, 2025 | $12.05 | $11.40 | $0.65 | 1,036,610.0 | -2.88% |
| Aug 08, 2025 | $12.06 | $11.58 | $0.48 | 877,254.0 | -0.59% |
| Aug 07, 2025 | $12.45 | $11.88 | $0.57 | 1,135,532.0 | -5.56% |
| Aug 06, 2025 | $12.63 | $12.26 | $0.37 | 726,242.0 | +1.21% |
| Aug 05, 2025 | $12.82 | $12.25 | $0.5699 | 645,202.0 | -1.66% |
| Aug 04, 2025 | $13.23 | $12.65 | $0.5787 | 455,684.0 | -2.47% |
| Aug 01, 2025 | $13.40 | $12.83 | $0.57 | 700,747.0 | -2.41% |
| Jul 31, 2025 | $13.67 | $13.25 | $0.42 | 281,451.0 | -0.82% |
| Jul 30, 2025 | $13.68 | $13.23 | $0.4483 | 363,431.0 | -0.37% |
| Jul 29, 2025 | $13.90 | $13.28 | $0.6235 | 479,312.0 | -3.72% |
| Jul 28, 2025 | $14.10 | $13.73 | $0.3699 | 475,563.0 | +0.36% |
| Jul 25, 2025 | $14.03 | $13.66 | $0.3616 | 487,209.0 | -0.50% |
| Jul 24, 2025 | $14.79 | $13.98 | $0.81 | 573,733.0 | -4.64% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $15.24 | $11.40 | $3.84 | 17,988,171.0 | +14.67% |
| 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% |
2.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):