Newsmax Inc. Class B NMAX
NYSE · United States · Consumer Services
$10.18-0.63 (-5.87%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.18 | -5.83% | $10.86 | $10.88 | $10.15 | 343.57K |
| 2026-09-30 | $10.81 | -0.37% | $10.95 | $11.23 | $10.80 | 796.30K |
| 2026-09-29 | $10.85 | -0.46% | $10.88 | $10.93 | $10.75 | 605.80K |
| 2026-09-28 | $10.90 | +0.28% | $10.75 | $11.20 | $10.67 | 558.10K |
| 2026-09-25 | $10.87 | -1.00% | $10.85 | $11.12 | $10.81 | 684.20K |
| 2026-09-24 | $10.98 | +0.73% | $10.86 | $11.08 | $10.69 | 639.90K |
| 2026-09-23 | $10.90 | -2.77% | $11.10 | $11.15 | $10.66 | 754.70K |
| 2026-09-22 | $11.21 | +3.03% | $11.00 | $11.27 | $10.87 | 789.80K |
| 2026-09-21 | $10.88 | +5.43% | $10.32 | $11.07 | $10.18 | 1.06M |
| 2026-09-18 | $10.32 | +0.58% | $10.26 | $10.61 | $10.12 | 5.12M |
| 2026-09-17 | $10.26 | -1.72% | $10.60 | $10.84 | $10.25 | 1.03M |
| 2026-09-16 | $10.44 | -3.06% | $10.78 | $10.99 | $10.36 | 1.19M |
| 2026-09-15 | $10.77 | -5.53% | $11.26 | $11.40 | $10.73 | 1.25M |
| 2026-09-14 | $11.40 | +0.09% | $11.41 | $11.92 | $11.28 | 1.59M |
| 2026-09-11 | $11.39 | +3.73% | $11.09 | $12.11 | $11.09 | 2.38M |
| 2026-09-10 | $10.98 | +3.39% | $10.57 | $11.07 | $10.57 | 1.15M |
| 2026-09-09 | $10.62 | -0.84% | $10.62 | $10.83 | $10.44 | 930.60K |
| 2026-09-08 | $10.71 | +0.75% | $10.68 | $10.95 | $10.60 | 996.90K |
| 2026-09-04 | $10.63 | -2.12% | $10.80 | $11.05 | $10.51 | 792.90K |
| 2026-09-03 | $10.86 | -1.27% | $11.10 | $11.29 | $10.77 | 791.00K |
| 2026-09-02 | $11.00 | +5.87% | $10.41 | $11.10 | $10.37 | 1.33M |
| 2026-09-01 | $10.39 | -3.44% | $10.60 | $10.72 | $10.20 | 845.10K |
| 2026-08-31 | $10.76 | +0.47% | $10.62 | $10.98 | $10.50 | 914.20K |
| 2026-08-28 | $10.71 | +2.19% | $10.50 | $11.15 | $10.48 | 1.04M |
| 2026-08-27 | $10.48 | -0.76% | $10.63 | $10.72 | $10.35 | 745.00K |
| 2026-08-26 | $10.56 | -3.21% | $10.74 | $10.80 | $10.41 | 815.20K |
| 2026-08-25 | $10.91 | +3.12% | $10.57 | $10.99 | $10.41 | 716.40K |
| 2026-08-24 | $10.58 | -1.58% | $10.68 | $11.14 | $10.54 | 715.20K |
| 2026-08-21 | $10.75 | -1.10% | $10.89 | $11.25 | $10.75 | 790.10K |
| 2026-08-20 | $10.87 | -0.37% | $10.89 | $11.35 | $10.67 | 1.30M |
| 2026-08-19 | $10.91 | -4.55% | $11.50 | $11.60 | $10.74 | 1.56M |
| 2026-08-18 | $11.43 | +10.33% | $10.31 | $11.78 | $10.31 | 2.37M |
| 2026-08-17 | $10.36 | -4.69% | $10.97 | $11.29 | $9.69 | 1.92M |
| 2026-08-14 | $10.87 | +14.54% | $9.90 | $11.59 | $9.90 | 5.95M |
| 2026-08-13 | $9.49 | +7.11% | $8.89 | $9.52 | $8.83 | 1.76M |
| 2026-08-12 | $8.86 | +1.49% | $8.72 | $8.87 | $8.61 | 449.60K |
| 2026-08-11 | $8.73 | -0.46% | $8.76 | $8.81 | $8.57 | 565.10K |
| 2026-08-10 | $8.77 | -2.23% | $8.92 | $9.09 | $8.61 | 509.90K |
| 2026-08-07 | $8.97 | +4.79% | $8.65 | $9.04 | $8.65 | 686.80K |
| 2026-08-06 | $8.56 | +1.78% | $8.35 | $8.63 | $8.31 | 516.40K |
| 2026-08-05 | $8.41 | +0.60% | $8.38 | $8.41 | $8.14 | 632.50K |
| 2026-08-04 | $8.36 | +5.96% | $7.90 | $8.40 | $7.90 | 832.90K |
| 2026-08-03 | $7.89 | +2.33% | $7.84 | $8.09 | $7.74 | 762.40K |
| 2026-07-31 | $7.71 | +0.52% | $7.71 | $7.89 | $7.62 | 675.20K |
| 2026-07-30 | $7.67 | +0.39% | $7.60 | $7.77 | $7.51 | 571.60K |
| 2026-07-29 | $7.64 | -4.14% | $7.95 | $8.16 | $7.52 | 765.70K |
| 2026-07-28 | $7.97 | +3.10% | $7.66 | $8.14 | $7.50 | 2.37M |
| 2026-07-27 | $7.73 | +3.07% | $7.73 | $7.94 | $7.64 | 521.30K |
| 2026-07-24 | $7.50 | -3.23% | $7.81 | $7.84 | $7.50 | 559.30K |
| 2026-07-23 | $7.75 | -3.25% | $7.92 | $7.98 | $7.65 | 538.90K |
| 2026-07-22 | $8.01 | -1.84% | $8.16 | $8.26 | $7.94 | 593.20K |
| 2026-07-21 | $8.16 | -0.37% | $8.16 | $8.26 | $8.03 | 521.20K |
| 2026-07-20 | $8.19 | -2.03% | $8.33 | $8.45 | $8.15 | 610.30K |
| 2026-07-17 | $8.36 | -1.76% | $8.25 | $8.61 | $8.17 | 411.90K |
| 2026-07-16 | $8.51 | +0.24% | $8.61 | $8.66 | $8.37 | 458.00K |
| 2026-07-15 | $8.49 | +2.17% | $8.41 | $8.78 | $8.37 | 513.40K |
| 2026-07-14 | $8.31 | -1.07% | $8.31 | $8.60 | $8.16 | 500.70K |
| 2026-07-13 | $8.40 | +2.07% | $8.38 | $8.56 | $8.25 | 586.30K |
| 2026-07-10 | $8.23 | -2.72% | $8.57 | $8.57 | $8.09 | 709.90K |
| 2026-07-09 | $8.46 | +0.24% | $8.36 | $8.56 | $8.10 | 580.80K |
| 2026-07-08 | $8.44 | -3.43% | $8.62 | $8.62 | $8.34 | 842.40K |
| 2026-07-07 | $8.74 | -3.43% | $9.17 | $9.29 | $8.67 | 666.20K |
| 2026-07-06 | $9.05 | +0.67% | $8.85 | $9.19 | $8.68 | 735.30K |
| 2026-07-02 | $8.99 | -4.06% | $9.38 | $9.52 | $8.88 | 1.53M |
| 2026-07-01 | $9.37 | +13.16% | $8.45 | $9.37 | $8.40 | 2.44M |
| 2026-06-30 | $8.28 | +6.43% | $7.68 | $8.32 | $7.50 | 1.49M |
| 2026-06-29 | $7.78 | +3.87% | $7.61 | $8.05 | $7.59 | 1.63M |
| 2026-06-26 | $7.49 | +12.29% | $6.63 | $7.50 | $6.63 | 2.96M |
| 2026-06-25 | $6.67 | -4.99% | $6.94 | $7.06 | $6.52 | 1.37M |
| 2026-06-24 | $7.02 | -4.49% | $7.28 | $7.38 | $6.93 | 1.17M |
| 2026-06-23 | $7.35 | +4.26% | $6.96 | $7.41 | $6.94 | 1.27M |
| 2026-06-22 | $7.05 | -9.38% | $7.69 | $7.75 | $6.93 | 1.75M |
| 2026-06-18 | $7.78 | +3.73% | $7.50 | $7.79 | $7.40 | 1.34M |
| 2026-06-17 | $7.50 | 0.00% | $7.43 | $7.77 | $7.43 | 1.29M |
| 2026-06-16 | $7.50 | -4.09% | $7.75 | $7.75 | $7.31 | 1.34M |
| 2026-06-15 | $7.82 | -4.52% | $8.26 | $8.31 | $7.67 | 1.60M |
| 2026-06-12 | $8.19 | -6.51% | $8.62 | $8.70 | $8.16 | 1.20M |
| 2026-06-11 | $8.76 | -2.34% | $9.00 | $9.15 | $8.51 | 1.33M |
| 2026-06-10 | $8.97 | -2.82% | $9.02 | $9.45 | $8.90 | 1.27M |
| 2026-06-09 | $9.23 | +3.82% | $8.86 | $9.36 | $8.75 | 1.21M |
| 2026-06-08 | $8.89 | -2.41% | $9.12 | $9.45 | $8.89 | 1.12M |
| 2026-06-05 | $9.11 | -4.81% | $9.46 | $9.67 | $9.00 | 1.34M |
| 2026-06-04 | $9.57 | +11.80% | $8.69 | $10.00 | $8.64 | 2.69M |
| 2026-06-03 | $8.56 | -5.52% | $8.87 | $8.87 | $8.12 | 1.69M |
| 2026-06-02 | $9.06 | +4.14% | $8.60 | $9.28 | $8.44 | 1.59M |
| 2026-06-01 | $8.70 | +2.23% | $8.61 | $8.99 | $8.27 | 1.41M |
| 2026-05-29 | $8.51 | -2.63% | $8.73 | $8.99 | $8.35 | 2.62M |
| 2026-05-28 | $8.74 | +12.20% | $7.76 | $8.77 | $7.73 | 2.11M |
| 2026-05-27 | $7.79 | +0.52% | $7.77 | $8.07 | $7.68 | 2.06M |
| 2026-05-26 | $7.75 | +2.51% | $7.58 | $8.05 | $7.30 | 1.83M |