Newsmax, Inc. Class B Common Stock (NMAX)
6.2850
-0.4250 (-6.33%)
NYSE · Last Trade: Apr 24th, 12:27 PM EDT
Historical Prices For Newsmax, Inc. Class B Common Stock (NMAX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/23/2026 | 8.94 | 9.59 | 6.51 | 6.71 | 6,540,393 | 6.71 |
| 4/22/2026 | 7.50 | 11.20 | 7.29 | 9.24 | 30,495,985 | 9.24 |
| 4/21/2026 | 7.15 | 7.62 | 7.03 | 7.28 | 1,787,564 | 7.28 |
| 4/20/2026 | 6.90 | 7.29 | 6.90 | 7.10 | 629,768 | 7.10 |
| 4/17/2026 | 6.94 | 7.00 | 6.73 | 6.95 | 570,800 | 6.95 |
| 4/16/2026 | 6.75 | 7.08 | 6.64 | 6.85 | 628,059 | 6.85 |
| 4/15/2026 | 6.28 | 6.72 | 6.19 | 6.72 | 680,783 | 6.72 |
| 4/14/2026 | 6.38 | 6.49 | 6.10 | 6.20 | 716,446 | 6.20 |
| 4/13/2026 | 5.91 | 6.38 | 5.71 | 6.32 | 805,942 | 6.32 |
| 4/10/2026 | 5.98 | 6.08 | 5.80 | 6.02 | 709,378 | 6.02 |
| 4/09/2026 | 5.79 | 6.00 | 5.68 | 5.90 | 514,413 | 5.90 |
| 4/08/2026 | 5.65 | 6.05 | 5.62 | 5.86 | 934,878 | 5.86 |
| 4/07/2026 | 5.46 | 5.55 | 5.29 | 5.43 | 945,131 | 5.43 |
| 4/06/2026 | 5.66 | 5.86 | 5.46 | 5.49 | 962,467 | 5.49 |
| 4/02/2026 | 5.39 | 5.74 | 5.23 | 5.68 | 671,727 | 5.68 |
| 4/01/2026 | 5.24 | 5.66 | 5.12 | 5.50 | 1,176,937 | 5.50 |
| 3/31/2026 | 5.22 | 5.38 | 5.11 | 5.22 | 1,676,030 | 5.22 |
| 3/30/2026 | 5.76 | 5.85 | 5.15 | 5.16 | 1,977,506 | 5.16 |
| 3/27/2026 | 6.90 | 6.91 | 5.65 | 5.88 | 2,459,451 | 5.88 |
| 3/26/2026 | 5.94 | 6.25 | 5.92 | 5.98 | 1,011,156 | 5.98 |
| 3/25/2026 | 6.42 | 6.47 | 5.94 | 6.00 | 1,152,339 | 6.00 |
| 3/24/2026 | 6.77 | 6.87 | 6.30 | 6.36 | 791,005 | 6.36 |
| 3/23/2026 | 6.95 | 7.10 | 6.77 | 6.81 | 830,785 | 6.81 |
| 3/20/2026 | 6.81 | 7.09 | 6.71 | 6.91 | 618,918 | 6.91 |
| 3/19/2026 | 6.99 | 7.11 | 6.69 | 6.82 | 636,093 | 6.82 |
| 3/18/2026 | 7.10 | 7.30 | 6.98 | 7.04 | 519,289 | 7.04 |
| 3/17/2026 | 6.99 | 7.43 | 6.99 | 7.22 | 617,670 | 7.22 |
| 3/16/2026 | 7.14 | 7.45 | 6.96 | 6.96 | 700,558 | 6.96 |
| 3/13/2026 | 6.92 | 7.20 | 6.86 | 7.03 | 613,948 | 7.03 |
| 3/12/2026 | 7.11 | 7.15 | 6.77 | 6.83 | 504,165 | 6.83 |
| 3/11/2026 | 7.05 | 7.29 | 6.95 | 7.16 | 603,599 | 7.16 |
| 3/10/2026 | 7.17 | 7.48 | 7.03 | 7.03 | 548,147 | 7.03 |
| 3/09/2026 | 7.54 | 7.54 | 7.07 | 7.28 | 504,346 | 7.28 |
| 3/06/2026 | 7.54 | 7.85 | 7.47 | 7.63 | 738,914 | 7.63 |
| 3/05/2026 | 7.19 | 7.81 | 7.10 | 7.70 | 1,232,777 | 7.70 |
| 3/04/2026 | 6.77 | 7.28 | 6.75 | 7.21 | 892,036 | 7.21 |
| 3/03/2026 | 6.38 | 6.69 | 6.10 | 6.61 | 712,978 | 6.61 |
| 3/02/2026 | 5.80 | 6.52 | 5.78 | 6.47 | 689,372 | 6.47 |
| 2/27/2026 | 5.97 | 6.19 | 5.88 | 5.95 | 585,899 | 5.95 |
| 2/26/2026 | 5.95 | 6.14 | 5.87 | 6.08 | 600,492 | 6.08 |
| 2/25/2026 | 5.72 | 6.00 | 5.58 | 5.91 | 764,132 | 5.91 |
| 2/24/2026 | 5.55 | 5.72 | 5.50 | 5.64 | 509,357 | 5.64 |
| 2/23/2026 | 5.53 | 5.66 | 5.48 | 5.56 | 717,357 | 5.56 |
| 2/20/2026 | 5.53 | 5.66 | 5.46 | 5.62 | 410,171 | 5.62 |
| 2/19/2026 | 5.56 | 5.64 | 5.44 | 5.59 | 430,394 | 5.59 |
| 2/18/2026 | 5.42 | 5.72 | 5.30 | 5.64 | 691,064 | 5.64 |
| 2/17/2026 | 5.45 | 5.60 | 5.31 | 5.47 | 888,591 | 5.47 |
| 2/13/2026 | 5.36 | 5.56 | 5.18 | 5.40 | 1,273,029 | 5.40 |
| 2/12/2026 | 5.89 | 6.00 | 5.25 | 5.30 | 1,762,371 | 5.30 |
| 2/11/2026 | 6.20 | 6.26 | 5.85 | 5.90 | 1,122,782 | 5.90 |
| 2/10/2026 | 6.21 | 6.66 | 6.17 | 6.23 | 1,104,412 | 6.23 |
| 2/09/2026 | 6.09 | 6.19 | 5.88 | 6.19 | 1,045,764 | 6.19 |
| 2/06/2026 | 6.13 | 6.25 | 5.88 | 6.11 | 1,359,245 | 6.11 |
| 2/05/2026 | 6.60 | 6.63 | 6.03 | 6.07 | 1,162,588 | 6.07 |
| 2/04/2026 | 6.60 | 6.94 | 6.38 | 6.68 | 1,252,337 | 6.68 |
| 2/03/2026 | 6.58 | 6.71 | 6.28 | 6.60 | 1,973,276 | 6.60 |
| 2/02/2026 | 6.87 | 6.95 | 6.55 | 6.56 | 1,498,109 | 6.56 |
| 1/30/2026 | 7.00 | 7.11 | 6.83 | 6.90 | 1,003,703 | 6.90 |
| 1/29/2026 | 7.05 | 7.16 | 6.86 | 7.06 | 867,498 | 7.06 |
| 1/28/2026 | 7.08 | 7.25 | 6.95 | 7.07 | 1,212,751 | 7.07 |
| 1/27/2026 | 7.41 | 7.45 | 7.01 | 7.07 | 1,538,417 | 7.07 |
| 1/26/2026 | 7.67 | 7.75 | 7.46 | 7.48 | 853,814 | 7.48 |