Newsmax Inc. (NMAX)
NYSE: NMAX · Real-Time Price · USD
8.11
-0.25 (-2.99%)
At close: Dec 5, 2025, 4:00 PM EST
8.20
+0.09 (1.11%)
After-hours: Dec 5, 2025, 7:48 PM EST
Newsmax Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.35 | 8.58 | 8.08 | 8.11 | 8.11 | -2.99% | 689,221 |
| Dec 4, 2025 | 8.36 | 8.51 | 8.29 | 8.36 | 8.36 | -0.24% | 476,510 |
| Dec 3, 2025 | 8.16 | 8.38 | 8.07 | 8.38 | 8.38 | 2.57% | 689,911 |
| Dec 2, 2025 | 8.03 | 8.35 | 7.85 | 8.17 | 8.17 | 1.62% | 692,965 |
| Dec 1, 2025 | 8.18 | 8.42 | 7.97 | 8.04 | 8.04 | -3.13% | 727,688 |
| Nov 28, 2025 | 8.21 | 8.44 | 8.18 | 8.30 | 8.30 | 1.10% | 270,073 |
| Nov 26, 2025 | 8.34 | 8.41 | 8.10 | 8.21 | 8.21 | -1.79% | 541,463 |
| Nov 25, 2025 | 8.50 | 8.50 | 8.16 | 8.36 | 8.36 | -1.65% | 850,853 |
| Nov 24, 2025 | 7.47 | 8.61 | 7.45 | 8.50 | 8.50 | 15.02% | 1,938,858 |
| Nov 21, 2025 | 7.43 | 7.62 | 7.31 | 7.39 | 7.39 | -1.07% | 624,382 |
| Nov 20, 2025 | 7.65 | 8.00 | 7.47 | 7.47 | 7.47 | -1.32% | 794,223 |
| Nov 19, 2025 | 7.91 | 7.99 | 7.56 | 7.57 | 7.57 | -5.26% | 1,084,475 |
| Nov 18, 2025 | 7.55 | 8.02 | 7.52 | 7.99 | 7.99 | 4.99% | 941,388 |
| Nov 17, 2025 | 7.70 | 7.95 | 7.45 | 7.61 | 7.61 | -4.04% | 1,381,390 |
| Nov 14, 2025 | 8.25 | 8.88 | 7.90 | 7.93 | 7.93 | -6.92% | 1,359,935 |
| Nov 13, 2025 | 8.71 | 8.84 | 8.31 | 8.52 | 8.52 | -3.18% | 1,292,268 |
| Nov 12, 2025 | 8.76 | 8.85 | 8.61 | 8.80 | 8.80 | 0.46% | 911,507 |
| Nov 11, 2025 | 9.00 | 9.05 | 8.74 | 8.76 | 8.76 | -2.67% | 730,009 |
| Nov 10, 2025 | 9.15 | 9.30 | 8.87 | 9.00 | 9.00 | -1.21% | 638,521 |
| Nov 7, 2025 | 8.78 | 9.13 | 8.50 | 9.11 | 9.11 | 2.94% | 847,740 |
| Nov 6, 2025 | 9.05 | 9.18 | 8.71 | 8.85 | 8.85 | -3.38% | 916,050 |
| Nov 5, 2025 | 9.11 | 9.25 | 8.95 | 9.16 | 9.16 | 0.44% | 823,552 |
| Nov 4, 2025 | 9.40 | 9.54 | 9.08 | 9.12 | 9.12 | -5.00% | 804,316 |
| Nov 3, 2025 | 9.90 | 9.94 | 9.37 | 9.60 | 9.60 | -4.00% | 884,472 |
| Oct 31, 2025 | 10.03 | 10.10 | 9.88 | 10.00 | 10.00 | -0.30% | 805,820 |
| Oct 30, 2025 | 9.75 | 10.30 | 9.74 | 10.03 | 10.03 | 1.42% | 765,137 |
| Oct 29, 2025 | 10.00 | 10.25 | 9.80 | 9.89 | 9.89 | -1.30% | 1,319,990 |
| Oct 28, 2025 | 10.24 | 10.40 | 10.02 | 10.02 | 10.02 | -2.24% | 722,124 |
| Oct 27, 2025 | 10.85 | 10.96 | 10.22 | 10.25 | 10.25 | -5.27% | 1,000,038 |
| Oct 24, 2025 | 11.28 | 11.39 | 10.67 | 10.82 | 10.82 | -3.22% | 1,096,479 |
| Oct 23, 2025 | 11.05 | 11.26 | 10.95 | 11.18 | 11.18 | 1.18% | 447,172 |
| Oct 22, 2025 | 11.11 | 11.19 | 10.84 | 11.05 | 11.05 | -1.95% | 752,360 |
| Oct 21, 2025 | 11.11 | 11.50 | 11.03 | 11.27 | 11.27 | -0.44% | 386,787 |
| Oct 20, 2025 | 11.29 | 11.53 | 11.09 | 11.32 | 11.32 | 1.98% | 609,267 |
| Oct 17, 2025 | 11.00 | 11.18 | 10.88 | 11.10 | 11.10 | 2.49% | 518,911 |
| Oct 16, 2025 | 11.30 | 11.42 | 10.81 | 10.83 | 10.83 | -3.99% | 1,150,914 |
| Oct 15, 2025 | 11.60 | 11.77 | 11.16 | 11.28 | 11.28 | -2.59% | 726,893 |
| Oct 14, 2025 | 11.36 | 11.70 | 11.35 | 11.58 | 11.58 | -0.34% | 593,641 |
| Oct 13, 2025 | 11.21 | 11.62 | 11.19 | 11.62 | 11.62 | 4.22% | 569,035 |
| Oct 10, 2025 | 11.90 | 11.97 | 11.13 | 11.15 | 11.15 | -6.93% | 1,407,955 |
| Oct 9, 2025 | 12.32 | 12.42 | 11.78 | 11.98 | 11.98 | -3.23% | 1,052,770 |
| Oct 8, 2025 | 12.54 | 12.65 | 12.23 | 12.38 | 12.38 | -2.29% | 990,040 |
| Oct 7, 2025 | 13.01 | 13.07 | 12.56 | 12.67 | 12.67 | -2.84% | 698,066 |
| Oct 6, 2025 | 12.77 | 13.18 | 12.51 | 13.04 | 13.04 | 2.60% | 727,775 |
| Oct 3, 2025 | 12.50 | 13.05 | 12.50 | 12.71 | 12.71 | - | 501,738 |
| Oct 2, 2025 | 12.38 | 12.94 | 12.30 | 12.71 | 12.71 | 3.33% | 527,615 |
| Oct 1, 2025 | 12.18 | 12.80 | 12.16 | 12.30 | 12.30 | -0.81% | 591,991 |
| Sep 30, 2025 | 12.27 | 12.41 | 12.09 | 12.40 | 12.40 | 0.98% | 610,087 |
| Sep 29, 2025 | 12.56 | 12.70 | 12.01 | 12.28 | 12.28 | -3.00% | 1,019,574 |
| Sep 26, 2025 | 12.64 | 12.76 | 12.53 | 12.66 | 12.66 | 0.16% | 352,283 |