Get the Stockscreener App
12.29
5.14%
-0.65
After Hours:
12.30
0.01
+0.08%
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 10, 2025, is $12.29.
- Newsmax Inc all-time high stock price is $265.00, occurred on April 01, 2025.
- The lowest Newsmax Inc stock price recorded was $11.40 on August 11, 2025. Since then, Newsmax Inc's stock price has risen over 7.81% to $12.29 now.
- The 52-week high stock price for NMAX is $265.00, representing a 2,056% increase from the current share price, occurred on April 01, 2025.
- The 52-week low stock price for NMAX is $11.40, indicating a -7.24% decrease from the current share price, occurred on August 11, 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 |
|---|---|---|---|---|---|
| Sep 10, 2025 | $12.85 | $12.20 | $0.65 | 1,264,280.0 | -5.02% |
| Sep 09, 2025 | $13.12 | $12.75 | $0.375 | 989,459.0 | +0.62% |
| Sep 08, 2025 | $13.42 | $12.66 | $0.7607 | 815,249.0 | -3.38% |
| Sep 05, 2025 | $13.59 | $12.95 | $0.6378 | 665,712.0 | -0.08% |
| Sep 04, 2025 | $13.91 | $13.15 | $0.7552 | 647,935.0 | -3.76% |
| Sep 03, 2025 | $14.28 | $13.68 | $0.60 | 692,956.0 | -0.86% |
| Sep 02, 2025 | $14.19 | $13.78 | $0.41 | 519,568.0 | -1.62% |
| Aug 29, 2025 | $15.24 | $14.10 | $1.14 | 1,014,744.0 | -7.62% |
| Aug 28, 2025 | $15.81 | $15.02 | $0.7948 | 591,226.0 | +0.07% |
| Aug 27, 2025 | $15.75 | $15.05 | $0.70 | 787,532.0 | -1.73% |
| Aug 26, 2025 | $15.94 | $15.05 | $0.89 | 1,790,454.0 | +4.83% |
| Aug 25, 2025 | $15.60 | $14.24 | $1.36 | 1,262,507.0 | -2.23% |
| Aug 22, 2025 | $15.24 | $14.36 | $0.88 | 2,188,828.0 | +5.32% |
| Aug 21, 2025 | $14.48 | $12.93 | $1.55 | 1,572,588.0 | +11.48% |
| Aug 20, 2025 | $13.54 | $12.50 | $1.04 | 790,728.0 | +0.15% |
| Aug 19, 2025 | $14.09 | $12.91 | $1.18 | 1,311,187.0 | -6.96% |
| Aug 18, 2025 | $13.98 | $12.13 | $1.85 | 1,776,838.0 | +15.03% |
| Aug 15, 2025 | $12.22 | $11.80 | $0.425 | 634,540.0 | +1.00% |
| Aug 14, 2025 | $12.24 | $11.63 | $0.6139 | 708,091.0 | -0.66% |
| Aug 13, 2025 | $12.25 | $11.77 | $0.48 | 677,111.0 | +1.34% |
| Aug 12, 2025 | $12.07 | $11.43 | $0.645 | 562,161.0 | +3.75% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $14.28 | $12.20 | $2.08 | 6,859,439.0 | -13.39% |
| 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% |
3.37%
1.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):