Get the Stockscreener App
6.61
2.16%
0.14
After Hours:
6.61
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 03, 2026, is $6.61.
- 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 27.61% to $6.61 now.
- The 52-week high stock price for NMAX is $265.00, representing a 3,909% increase from the current share price, occurred on April 01, 2025.
- The 52-week low stock price for NMAX is $5.18, indicating a -21.63% 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 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% |
| Feb 23, 2026 | $5.66 | $5.48 | $0.18 | 717,171.0 | -1.07% |
| Feb 20, 2026 | $5.66 | $5.46 | $0.20 | 404,877.0 | +0.54% |
| Feb 19, 2026 | $5.64 | $5.44 | $0.2004 | 430,389.0 | -0.89% |
| Feb 18, 2026 | $5.72 | $5.30 | $0.42 | 690,980.0 | +3.11% |
| Feb 17, 2026 | $5.60 | $5.31 | $0.29 | 887,772.0 | +1.30% |
| Feb 13, 2026 | $5.56 | $5.18 | $0.38 | 1,270,214.0 | +1.89% |
| Feb 12, 2026 | $6.00 | $5.25 | $0.755 | 1,761,031.0 | -10.17% |
| Feb 11, 2026 | $6.26 | $5.85 | $0.415 | 1,122,661.0 | -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% |
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 | $6.69 | $5.78 | $0.9084 | 2,113,185.0 | +11.09% |
| 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% |
3.35%
2.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):