Get the Stockscreener App
10.05
2.99%
-0.31
After Hours:
10.18
0.13
+1.29%
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 October 13, 2026, is $10.05.
- 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 96.67% to $10.05 now.
- The 52-week high stock price for NMAX is $12.11, representing a 20.50% increase from the current share price, occurred on September 11, 2026.
- The 52-week low stock price for NMAX is $5.11, indicating a -49.15% decrease from the current share price, occurred on March 31, 2026.
- The closing price of Newsmax Inc (NMAX) stock in the beginning of 2025 was $233.00. The stock closed the year at $7.73, a loss of over -96.68% for the year.
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 |
|---|---|---|---|---|---|
| Oct 13, 2026 | $10.58 | $9.99 | $0.5895 | 624,428.0 | -2.99% |
| Oct 12, 2026 | $10.43 | $10.25 | $0.18 | 578,820.0 | +0.19% |
| Oct 09, 2026 | $10.53 | $10.26 | $0.275 | 482,946.0 | -0.19% |
| Oct 08, 2026 | $10.40 | $9.84 | $0.56 | 629,106.0 | +3.60% |
| Oct 07, 2026 | $10.00 | $9.77 | $0.23 | 661,586.0 | -0.10% |
| Oct 06, 2026 | $10.12 | $9.90 | $0.22 | 591,058.0 | +0.40% |
| Oct 05, 2026 | $10.02 | $9.38 | $0.6399 | 947,181.0 | +4.73% |
| Oct 02, 2026 | $10.16 | $9.34 | $0.825 | 1,278,726.0 | -3.55% |
| Oct 01, 2026 | $10.88 | $9.69 | $1.19 | 1,361,410.0 | -8.70% |
| Sep 30, 2026 | $11.23 | $10.80 | $0.43 | 796,939.0 | -0.37% |
| Sep 29, 2026 | $10.93 | $10.75 | $0.18 | 604,068.0 | -0.46% |
| Sep 28, 2026 | $11.20 | $10.67 | $0.53 | 558,444.0 | +0.28% |
| Sep 25, 2026 | $11.12 | $10.81 | $0.31 | 686,339.0 | -1.00% |
| Sep 24, 2026 | $11.08 | $10.69 | $0.39 | 639,875.0 | +0.73% |
| Sep 23, 2026 | $11.15 | $10.66 | $0.495 | 754,969.0 | -2.77% |
| Sep 22, 2026 | $11.27 | $10.87 | $0.395 | 790,268.0 | +3.03% |
| Sep 21, 2026 | $11.07 | $10.18 | $0.89 | 1,057,683.0 | +5.43% |
| Sep 18, 2026 | $10.61 | $10.15 | $0.46 | 5,084,206.0 | +0.58% |
| Sep 17, 2026 | $10.84 | $10.25 | $0.59 | 1,028,027.0 | -1.72% |
| Sep 16, 2026 | $10.99 | $10.36 | $0.6299 | 1,184,605.0 | -3.06% |
| Sep 15, 2026 | $11.40 | $10.73 | $0.67 | 1,249,526.0 | -5.53% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $10.88 | $9.34 | $1.54 | 7,155,261.0 | -7.03% |
| Sep, 2026 | $12.11 | $10.15 | $1.96 | 25,203,219.0 | +0.46% |
| Aug, 2026 | $11.78 | $7.74 | $4.04 | 25,484,833.0 | +39.20% |
| Jul, 2026 | $9.53 | $7.50 | $2.03 | 17,538,981.0 | -6.64% |
| 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% |
0.64%
2.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):