Newsmax (NMAX) Price: 7.93

Newsmax, Inc. (NMAX)

7.93 -0.24 (-2.94%) USD | NYSE | Oct 23, 16:00

7.92 -0.01 (-0.13%) 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 23, 2026	8.09	8.17	7.845	7.93	680015.0
Oct 22, 2026	8.32	8.51	8.15	8.17	540418.0
Oct 21, 2026	8.50	8.59	8.38	8.38	582680.0
Oct 20, 2026	8.30	8.71	8.30	8.38	600967.0
Oct 19, 2026	8.695	8.695	8.16	8.24	1.218M
Oct 16, 2026	9.29	9.38	8.68	8.74	704788.0
Oct 15, 2026	9.11	9.37	8.89	9.31	861413.0
Oct 14, 2026	9.96	9.96	9.18	9.27	705659.0
Oct 13, 2026	10.27	10.58	9.99	10.05	624428.0
Oct 12, 2026	10.34	10.43	10.25	10.36	578820.0
Oct 09, 2026	10.46	10.53	10.26	10.34	482946.0
Oct 08, 2026	9.95	10.40	9.84	10.36	629106.0
Oct 07, 2026	9.92	10.00	9.77	10.00	661586.0
Oct 06, 2026	10.01	10.12	9.90	10.01	591057.0
Oct 05, 2026	9.52	10.02	9.380	9.97	947180.0
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

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