Get the Stockscreener App
7.73
1.28%
-0.10
After Hours:
7.81
0.08
+1.03%
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 January 07, 2026, is $7.73.
- Newsmax Inc all-time high stock price is $265.00, occurred on April 01, 2025.
- The lowest Newsmax Inc stock price recorded was $7.31 on November 21, 2025. Since then, Newsmax Inc's stock price has risen over 5.75% to $7.73 now.
- The 52-week high stock price for NMAX is $265.00, representing a 3,328% increase from the current share price, occurred on April 01, 2025.
- The 52-week low stock price for NMAX is $7.31, indicating a -5.43% decrease from the current share price, occurred on November 21, 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $7.85 | $7.63 | $0.22 | 767,969.0 | -1.28% |
| Jan 06, 2026 | $7.99 | $7.67 | $0.315 | 1,078,178.0 | -1.88% |
| Jan 05, 2026 | $8.12 | $7.78 | $0.3399 | 991,033.0 | +1.27% |
| Jan 02, 2026 | $7.98 | $7.67 | $0.31 | 635,747.0 | +1.94% |
| Dec 31, 2025 | $7.90 | $7.65 | $0.2499 | 1,085,715.0 | -0.77% |
| Dec 30, 2025 | $8.23 | $7.77 | $0.46 | 1,291,074.0 | -5.00% |
| Dec 29, 2025 | $8.75 | $8.14 | $0.61 | 972,175.0 | -5.42% |
| Dec 26, 2025 | $8.97 | $8.62 | $0.355 | 659,281.0 | -2.25% |
| Dec 24, 2025 | $8.90 | $8.59 | $0.31 | 360,563.0 | +2.42% |
| Dec 23, 2025 | $9.00 | $8.58 | $0.4199 | 716,690.0 | -3.67% |
| Dec 22, 2025 | $9.26 | $8.78 | $0.48 | 852,694.0 | -1.32% |
| Dec 19, 2025 | $9.42 | $9.02 | $0.40 | 5,362,094.0 | +0.33% |
| Dec 18, 2025 | $9.41 | $9.05 | $0.355 | 752,577.0 | -0.33% |
| Dec 17, 2025 | $9.86 | $9.05 | $0.8091 | 943,978.0 | -5.79% |
| Dec 16, 2025 | $9.99 | $9.30 | $0.69 | 922,660.0 | +2.98% |
| Dec 15, 2025 | $9.80 | $9.31 | $0.49 | 736,609.0 | -3.30% |
| Dec 12, 2025 | $10.28 | $9.61 | $0.6699 | 904,608.0 | -3.19% |
| Dec 11, 2025 | $10.14 | $9.41 | $0.7299 | 1,093,141.0 | +3.72% |
| Dec 10, 2025 | $10.00 | $8.91 | $1.09 | 1,507,209.0 | +6.50% |
| Dec 09, 2025 | $9.22 | $8.40 | $0.8185 | 1,210,755.0 | +6.07% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $8.12 | $7.63 | $0.49 | 4,240,896.0 | +0.00% |
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% |
3.05%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):