Get the Stockscreener App
23.14
1.78%
-0.43
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 23, 2025, is $23.14.
- Newsmax Inc all-time high stock price is $265.00, occurred on April 01, 2025.
- The lowest Newsmax Inc stock price recorded was $21.06 on April 21, 2025. Since then, Newsmax Inc's stock price has risen over 9.88% to $23.14 now.
- The 52-week high stock price for NMAX is $265.00, representing a 1,045% increase from the current share price, occurred on April 01, 2025.
- The 52-week low stock price for NMAX is $21.06, indicating a -8.99% decrease from the current share price, occurred on April 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 |
|---|---|---|---|---|---|
| May 23, 2025 | $23.29 | $22.75 | $0.54 | 163,997.0 | -1.78% |
| May 22, 2025 | $23.68 | $22.65 | $1.03 | 629,976.0 | +3.70% |
| May 21, 2025 | $23.35 | $22.50 | $0.85 | 793,148.0 | -1.22% |
| May 20, 2025 | $24.33 | $22.89 | $1.44 | 2,613,561.0 | -10.88% |
| May 19, 2025 | $27.49 | $23.37 | $4.12 | 1,620,054.0 | +8.49% |
| May 16, 2025 | $25.04 | $23.15 | $1.89 | 1,340,186.0 | +2.54% |
| May 15, 2025 | $23.57 | $22.67 | $0.9044 | 365,549.0 | -0.64% |
| May 14, 2025 | $24.85 | $23.31 | $1.54 | 902,004.0 | -3.39% |
| May 13, 2025 | $24.88 | $23.81 | $1.07 | 838,203.0 | -1.47% |
| May 12, 2025 | $25.06 | $23.82 | $1.24 | 1,015,007.0 | +0.82% |
| May 09, 2025 | $25.50 | $23.90 | $1.60 | 1,313,371.0 | +3.27% |
| May 08, 2025 | $25.35 | $23.25 | $2.10 | 1,103,525.0 | -6.62% |
| May 07, 2025 | $26.60 | $22.64 | $3.96 | 2,399,597.0 | +9.03% |
| May 06, 2025 | $23.25 | $22.49 | $0.76 | 413,691.0 | +0.43% |
| May 05, 2025 | $23.40 | $22.39 | $1.01 | 534,262.0 | +0.48% |
| May 02, 2025 | $24.24 | $22.72 | $1.52 | 864,404.0 | -1.80% |
| May 01, 2025 | $25.64 | $22.55 | $3.09 | 1,437,657.0 | +1.08% |
| Apr 30, 2025 | $23.54 | $21.15 | $2.39 | 1,155,122.0 | +4.71% |
| Apr 29, 2025 | $23.26 | $21.55 | $1.71 | 1,175,224.0 | -4.04% |
| Apr 28, 2025 | $24.20 | $22.15 | $2.05 | 1,261,937.0 | +0.88% |
| Apr 25, 2025 | $23.11 | $21.80 | $1.31 | 1,182,692.0 | +0.97% |
| Apr 24, 2025 | $23.50 | $21.80 | $1.70 | 1,563,868.0 | +2.87% |
| Apr 23, 2025 | $24.76 | $21.33 | $3.43 | 2,072,285.0 | -6.12% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $27.49 | $22.39 | $5.10 | 18,348,192.0 | +0.17% |
| Apr, 2025 | $265.0 | $21.06 | $243.9 | 86,328,603.0 | +0.00% |
0.75%
1.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):