Get the Stockscreener App
6.04
2.03%
0.12
After Hours:
6.12
0.08
+1.32%
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 May 05, 2026, is $6.04.
- 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 18.20% to $6.04 now.
- The 52-week high stock price for NMAX is $27.49, representing a 355.13% increase from the current share price, occurred on May 19, 2025.
- The 52-week low stock price for NMAX is $5.11, indicating a -15.40% 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $6.12 | $5.86 | $0.26 | 1,136,617.0 | +2.03% |
| May 04, 2026 | $6.58 | $5.90 | $0.68 | 1,376,760.0 | -7.21% |
| May 01, 2026 | $6.60 | $6.20 | $0.40 | 1,090,675.0 | +1.27% |
| Apr 30, 2026 | $6.32 | $5.77 | $0.55 | 1,665,360.0 | +8.06% |
| Apr 29, 2026 | $6.12 | $5.82 | $0.30 | 1,631,394.0 | -2.83% |
| Apr 28, 2026 | $6.14 | $5.86 | $0.279 | 1,587,880.0 | +0.50% |
| Apr 27, 2026 | $6.44 | $5.94 | $0.50 | 1,981,383.0 | -4.17% |
| Apr 24, 2026 | $6.86 | $6.12 | $0.74 | 2,468,154.0 | -7.15% |
| Apr 23, 2026 | $9.59 | $6.51 | $3.08 | 6,486,766.0 | -27.38% |
| Apr 22, 2026 | $11.20 | $7.29 | $3.91 | 30,405,419.0 | +26.92% |
| Apr 21, 2026 | $7.62 | $7.03 | $0.5861 | 1,753,822.0 | +2.54% |
| Apr 20, 2026 | $7.29 | $6.90 | $0.39 | 626,094.0 | +2.16% |
| Apr 17, 2026 | $7.00 | $6.73 | $0.27 | 568,602.0 | +1.46% |
| Apr 16, 2026 | $7.08 | $6.64 | $0.44 | 626,556.0 | +1.93% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $6.60 | $5.86 | $0.74 | 4,740,669.0 | -4.13% |
| Apr, 2026 | $11.20 | $5.12 | $6.08 | 57,900,653.0 | +20.69% |
| 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% |
2.11%
1.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):