Get the Stockscreener App
5.90
5.30%
-0.33
After Hours:
5.90
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 February 11, 2026, is $5.90.
- Newsmax Inc all-time high stock price is $265.00, occurred on April 01, 2025.
- The lowest Newsmax Inc stock price recorded was $5.88 on February 09, 2026. Since then, Newsmax Inc's stock price has risen over 0.34% to $5.90 now.
- The 52-week high stock price for NMAX is $265.00, representing a 4,392% increase from the current share price, occurred on April 01, 2025.
- The 52-week low stock price for NMAX is $5.88, indicating a -0.34% decrease from the current share price, occurred on February 09, 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 |
|---|---|---|---|---|---|
| Feb 11, 2026 | $6.26 | $5.85 | $0.415 | 1,120,345.0 | -5.30% |
| Feb 10, 2026 | $6.66 | $6.17 | $0.495 | 1,104,403.0 | +0.65% |
| Feb 09, 2026 | $6.19 | $5.88 | $0.31 | 1,045,329.0 | +1.31% |
| Feb 06, 2026 | $6.25 | $5.88 | $0.3679 | 1,357,494.0 | +0.66% |
| Feb 05, 2026 | $6.63 | $6.03 | $0.5992 | 1,162,462.0 | -9.13% |
| Feb 04, 2026 | $6.94 | $6.38 | $0.56 | 1,252,182.0 | +1.21% |
| Feb 03, 2026 | $6.71 | $6.28 | $0.43 | 1,973,211.0 | +0.61% |
| Feb 02, 2026 | $6.95 | $6.55 | $0.40 | 1,496,777.0 | -4.93% |
| Jan 30, 2026 | $7.11 | $6.83 | $0.28 | 1,002,853.0 | -2.27% |
| Jan 29, 2026 | $7.16 | $6.86 | $0.30 | 867,463.0 | -0.14% |
| Jan 28, 2026 | $7.25 | $6.95 | $0.30 | 1,212,570.0 | +0.00% |
| Jan 27, 2026 | $7.45 | $7.01 | $0.435 | 1,524,726.0 | -5.48% |
| Jan 26, 2026 | $7.75 | $7.46 | $0.29 | 852,102.0 | -2.86% |
| Jan 23, 2026 | $7.96 | $7.64 | $0.3173 | 635,904.0 | -3.02% |
| Jan 22, 2026 | $8.00 | $7.60 | $0.3989 | 955,384.0 | +2.98% |
| Jan 21, 2026 | $7.78 | $7.35 | $0.43 | 1,364,536.0 | +2.12% |
| Jan 20, 2026 | $7.84 | $7.50 | $0.34 | 1,074,252.0 | -4.91% |
| Jan 16, 2026 | $8.00 | $7.58 | $0.415 | 951,122.0 | +2.06% |
| Jan 15, 2026 | $7.93 | $7.47 | $0.46 | 1,099,837.0 | +2.64% |
| Jan 14, 2026 | $7.62 | $7.40 | $0.22 | 590,850.0 | +1.20% |
| Jan 13, 2026 | $7.59 | $7.35 | $0.244 | 989,666.0 | -0.53% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $6.95 | $5.85 | $1.10 | 10,512,203.0 | -14.49% |
| 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% |
0.28%
1.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):