Get the Stockscreener App
6.7799
1.47%
-0.0301
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 March 24, 2026, is $6.7799.
- Newsmax Inc all-time high stock price is $265.00, occurred on April 01, 2025.
- The lowest Newsmax Inc stock price recorded was $5.18 on February 13, 2026. Since then, Newsmax Inc's stock price has risen over 30.89% to $6.7799 now.
- The 52-week high stock price for NMAX is $265.00, representing a 3,809% increase from the current share price, occurred on April 01, 2025.
- The 52-week low stock price for NMAX is $5.18, indicating a -23.60% decrease from the current share price, occurred on February 13, 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 |
|---|---|---|---|---|---|
| Mar 24, 2026 | $6.87 | $6.70 | $0.1677 | 35,735.0 | -1.03% |
| Mar 23, 2026 | $7.10 | $6.77 | $0.33 | 830,620.0 | -1.45% |
| Mar 20, 2026 | $7.09 | $6.71 | $0.38 | 616,914.0 | +1.32% |
| Mar 19, 2026 | $7.11 | $6.69 | $0.4238 | 633,485.0 | -3.12% |
| Mar 18, 2026 | $7.30 | $6.98 | $0.3188 | 519,264.0 | -2.49% |
| Mar 17, 2026 | $7.43 | $6.99 | $0.44 | 615,935.0 | +3.74% |
| Mar 16, 2026 | $7.45 | $6.96 | $0.4886 | 695,489.0 | -1.00% |
| Mar 13, 2026 | $7.20 | $6.86 | $0.34 | 609,535.0 | +2.93% |
| Mar 12, 2026 | $7.15 | $6.77 | $0.38 | 503,718.0 | -4.61% |
| Mar 11, 2026 | $7.29 | $6.95 | $0.34 | 601,069.0 | +1.85% |
| Mar 10, 2026 | $7.48 | $7.03 | $0.4499 | 545,035.0 | -3.43% |
| Mar 09, 2026 | $7.54 | $7.07 | $0.47 | 503,579.0 | -4.59% |
| Mar 06, 2026 | $7.85 | $7.47 | $0.38 | 737,550.0 | -0.91% |
| Mar 05, 2026 | $7.81 | $7.10 | $0.71 | 1,226,582.0 | +6.80% |
| Mar 04, 2026 | $7.28 | $6.75 | $0.53 | 891,510.0 | +9.08% |
| Mar 03, 2026 | $6.69 | $6.10 | $0.59 | 712,174.0 | +2.16% |
| Mar 02, 2026 | $6.52 | $5.78 | $0.7384 | 688,837.0 | +8.74% |
| Feb 27, 2026 | $6.19 | $5.88 | $0.3147 | 585,740.0 | -2.14% |
| Feb 26, 2026 | $6.14 | $5.87 | $0.27 | 575,952.0 | +2.88% |
| Feb 25, 2026 | $6.00 | $5.58 | $0.42 | 763,706.0 | +4.79% |
| Feb 24, 2026 | $5.72 | $5.50 | $0.22 | 509,169.0 | +1.44% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $7.85 | $5.78 | $2.07 | 10,967,031.0 | +13.28% |
| 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% |
0.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):