Get the Stockscreener App
11.00
5.87%
0.61
After Hours:
10.90
-0.10
-0.91%
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 September 02, 2026, is $11.00.
- 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 115.26% to $11.00 now.
- The 52-week high stock price for NMAX is $15.94, representing a 44.91% increase from the current share price, occurred on August 26, 2025.
- The 52-week low stock price for NMAX is $5.11, indicating a -53.55% 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 |
|---|---|---|---|---|---|
| Sep 02, 2026 | $11.10 | $10.37 | $0.73 | 1,324,980.0 | +5.87% |
| Sep 01, 2026 | $10.72 | $10.21 | $0.5147 | 845,077.0 | -3.44% |
| Aug 31, 2026 | $10.98 | $10.50 | $0.48 | 914,456.0 | +0.47% |
| Aug 28, 2026 | $11.15 | $10.48 | $0.665 | 1,039,754.0 | +2.19% |
| Aug 27, 2026 | $10.72 | $10.35 | $0.37 | 744,970.0 | -0.76% |
| Aug 26, 2026 | $10.80 | $10.41 | $0.3892 | 814,888.0 | -3.21% |
| Aug 25, 2026 | $10.99 | $10.41 | $0.58 | 716,444.0 | +3.12% |
| Aug 24, 2026 | $11.14 | $10.54 | $0.5999 | 714,062.0 | -1.58% |
| Aug 21, 2026 | $11.25 | $10.75 | $0.50 | 789,041.0 | -1.10% |
| Aug 20, 2026 | $11.35 | $10.67 | $0.68 | 1,298,622.0 | -0.37% |
| Aug 19, 2026 | $11.60 | $10.74 | $0.86 | 1,555,762.0 | -4.55% |
| Aug 18, 2026 | $11.78 | $10.31 | $1.47 | 2,364,317.0 | +10.33% |
| Aug 17, 2026 | $11.29 | $9.69 | $1.60 | 1,919,799.0 | -4.69% |
| Aug 14, 2026 | $11.59 | $9.89 | $1.70 | 5,940,097.0 | +14.54% |
| Aug 13, 2026 | $9.52 | $8.83 | $0.69 | 1,737,319.0 | +7.11% |
| Aug 12, 2026 | $8.87 | $8.61 | $0.26 | 448,437.0 | +1.49% |
| Aug 11, 2026 | $8.80 | $8.57 | $0.234 | 563,541.0 | -0.46% |
| Aug 10, 2026 | $9.09 | $8.62 | $0.475 | 509,479.0 | -2.23% |
| Aug 07, 2026 | $9.04 | $8.65 | $0.39 | 686,600.0 | +4.79% |
| Aug 06, 2026 | $8.63 | $8.32 | $0.3145 | 515,449.0 | +1.78% |
| Aug 05, 2026 | $8.41 | $8.14 | $0.2675 | 625,662.0 | +0.60% |
| Aug 04, 2026 | $8.40 | $7.90 | $0.50 | 832,364.0 | +5.96% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $11.10 | $10.21 | $0.8947 | 3,495,037.0 | +2.23% |
| 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% |
0.79%
4.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):