Get the Stockscreener App
8.21
1.79%
-0.15
After Hours:
8.21
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 November 26, 2025, is $8.21.
- 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 12.31% to $8.21 now.
- The 52-week high stock price for NMAX is $265.00, representing a 3,128% increase from the current share price, occurred on April 01, 2025.
- The 52-week low stock price for NMAX is $7.31, indicating a -10.96% 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $8.41 | $8.10 | $0.3099 | 540,064.0 | -1.79% |
| Nov 25, 2025 | $8.50 | $8.16 | $0.34 | 850,481.0 | -1.65% |
| Nov 24, 2025 | $8.61 | $7.45 | $1.16 | 1,935,546.0 | +15.02% |
| Nov 21, 2025 | $7.62 | $7.31 | $0.305 | 621,890.0 | -1.07% |
| Nov 20, 2025 | $8.00 | $7.47 | $0.5297 | 793,714.0 | -1.32% |
| Nov 19, 2025 | $7.99 | $7.56 | $0.43 | 1,082,056.0 | -5.26% |
| Nov 18, 2025 | $8.02 | $7.52 | $0.50 | 941,042.0 | +4.99% |
| Nov 17, 2025 | $7.95 | $7.45 | $0.495 | 1,380,041.0 | -4.04% |
| Nov 14, 2025 | $8.88 | $7.90 | $0.98 | 1,287,625.0 | -6.92% |
| Nov 13, 2025 | $8.84 | $8.31 | $0.5263 | 1,283,848.0 | -3.18% |
| Nov 12, 2025 | $8.85 | $8.61 | $0.235 | 604,695.0 | +0.46% |
| Nov 11, 2025 | $9.05 | $8.73 | $0.3172 | 727,629.0 | -2.67% |
| Nov 10, 2025 | $9.30 | $8.87 | $0.43 | 637,593.0 | -1.21% |
| Nov 07, 2025 | $9.13 | $8.50 | $0.63 | 844,804.0 | +2.94% |
| Nov 06, 2025 | $9.18 | $8.71 | $0.4683 | 914,211.0 | -3.38% |
| Nov 05, 2025 | $9.25 | $8.95 | $0.30 | 822,476.0 | +0.44% |
| Nov 04, 2025 | $9.54 | $9.08 | $0.46 | 803,048.0 | -5.00% |
| Nov 03, 2025 | $9.94 | $9.37 | $0.5742 | 881,841.0 | -4.00% |
| Oct 31, 2025 | $10.10 | $9.88 | $0.22 | 804,275.0 | -0.30% |
| Oct 30, 2025 | $10.30 | $9.74 | $0.5599 | 763,989.0 | +1.42% |
| Oct 29, 2025 | $10.25 | $9.80 | $0.45 | 1,316,889.0 | -1.30% |
| Oct 28, 2025 | $10.40 | $10.02 | $0.38 | 717,835.0 | -2.24% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $9.94 | $7.31 | $2.63 | 17,492,668.0 | -17.90% |
| 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% |
0.64%
3.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):