Newsmax (NMAX) Price: 9.52

Newsmax, Inc. (NMAX)

9.52 -0.35 (-3.55%) USD | NYSE | Oct 02, 16:00

9.49 -0.03 (-0.32%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2025. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	10.00	10.16	9.34	9.52	1.279M
Oct 01, 2026	10.86	10.88	9.69	9.87	1.361M
Sep 30, 2026	10.95	11.23	10.80	10.81	796939.0
Sep 29, 2026	10.88	10.93	10.75	10.85	605893.0
Sep 28, 2026	10.75	11.20	10.67	10.90	558444.0
Sep 25, 2026	10.85	11.12	10.81	10.87	686339.0
Sep 24, 2026	10.86	11.08	10.69	10.98	639888.0
Sep 23, 2026	11.10	11.16	10.66	10.90	754968.0
Sep 22, 2026	11.00	11.26	10.87	11.21	790268.0
Sep 21, 2026	10.32	11.07	10.18	10.88	1.058M
Sep 18, 2026	10.26	10.61	10.12	10.32	5.118M
Sep 17, 2026	10.60	10.84	10.25	10.26	1.029M
Sep 16, 2026	10.78	10.99	10.36	10.44	1.185M
Sep 15, 2026	11.26	11.40	10.73	10.77	1.250M
Sep 14, 2026	11.41	11.92	11.28	11.40	1.589M
Sep 11, 2026	11.09	12.11	11.09	11.39	2.382M
Sep 10, 2026	10.57	11.08	10.57	10.98	1.148M
Sep 09, 2026	10.62	10.83	10.44	10.62	930623.0
Sep 08, 2026	10.68	10.95	10.60	10.71	998840.0
Sep 04, 2026	10.80	11.05	10.50	10.63	797058.0
Sep 03, 2026	11.10	11.29	10.77	10.86	791238.0
Sep 02, 2026	10.41	11.10	10.37	11.00	1.326M
Sep 01, 2026	10.60	10.72	10.21	10.39	845094.0
Aug 31, 2026	10.62	10.98	10.50	10.76	914280.0
Aug 28, 2026	10.50	11.15	10.48	10.71	1.040M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks