Get the Stockscreener App
7.75
3.25%
-0.26
After Hours:
7.71
-0.04
-0.52%
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 July 23, 2026, is $7.75.
- 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 51.66% to $7.75 now.
- The 52-week high stock price for NMAX is $15.94, representing a 105.68% increase from the current share price, occurred on August 26, 2025.
- The 52-week low stock price for NMAX is $5.11, indicating a -34.06% 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 |
|---|---|---|---|---|---|
| Jul 23, 2026 | $7.98 | $7.65 | $0.33 | 536,869.0 | -3.25% |
| Jul 22, 2026 | $8.26 | $7.94 | $0.32 | 590,055.0 | -1.84% |
| Jul 21, 2026 | $8.26 | $8.03 | $0.2331 | 521,172.0 | -0.37% |
| Jul 20, 2026 | $8.45 | $8.15 | $0.30 | 608,728.0 | -2.03% |
| Jul 17, 2026 | $8.61 | $8.17 | $0.44 | 411,784.0 | -1.76% |
| Jul 16, 2026 | $8.66 | $8.37 | $0.29 | 457,420.0 | +0.24% |
| Jul 15, 2026 | $8.78 | $8.37 | $0.41 | 512,369.0 | +2.17% |
| Jul 14, 2026 | $8.61 | $8.16 | $0.445 | 499,670.0 | -1.07% |
| Jul 13, 2026 | $8.56 | $8.25 | $0.315 | 584,020.0 | +2.07% |
| Jul 10, 2026 | $8.57 | $8.09 | $0.48 | 709,875.0 | -2.72% |
| Jul 09, 2026 | $8.56 | $8.10 | $0.46 | 580,789.0 | +0.24% |
| Jul 08, 2026 | $8.62 | $8.34 | $0.28 | 842,431.0 | -3.43% |
| Jul 07, 2026 | $9.29 | $8.67 | $0.62 | 665,715.0 | -3.43% |
| Jul 06, 2026 | $9.19 | $8.68 | $0.511 | 735,349.0 | +0.67% |
| Jul 02, 2026 | $9.53 | $8.88 | $0.645 | 1,530,652.0 | -4.06% |
| Jul 01, 2026 | $9.37 | $8.40 | $0.97 | 2,438,910.0 | +13.16% |
| Jun 30, 2026 | $8.32 | $7.50 | $0.82 | 1,487,166.0 | +6.43% |
| Jun 29, 2026 | $8.05 | $7.58 | $0.465 | 1,626,353.0 | +3.87% |
| Jun 26, 2026 | $7.50 | $6.63 | $0.87 | 2,956,558.0 | +12.29% |
| Jun 25, 2026 | $7.06 | $6.52 | $0.54 | 1,372,332.0 | -4.99% |
| Jun 24, 2026 | $7.38 | $6.93 | $0.4499 | 1,167,421.0 | -4.49% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $9.53 | $7.65 | $1.88 | 12,762,677.0 | -6.40% |
| Jun, 2026 | $10.00 | $6.52 | $3.48 | 31,940,276.0 | -2.70% |
| May, 2026 | $8.99 | $5.86 | $3.13 | 28,418,426.0 | +35.08% |
| 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% |
3.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):