Skip to main content
NMAX logo

Newsmax Inc.

NMAXNYSECommunication ServicesBroadcasting

$7.93Today:- (-)1Y −26.92%

As of Oct 23, 2026 close

Market cap
$1.03B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$5.11$12.11
Volume (live)
-
Avg. volume (3M)
955.22K

Newsmax (NMAX) Historical Stock Prices

Analyze Newsmax (NMAX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Newsmax (NMAX) Interactive Price Chart

Interactive historical price chart showing Newsmax stock price movements and trends across multiple time periods.

Loading chart...

NMAX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
NMAX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20268.098.177.857.937.93680.01K
Oct 22, 20268.328.518.158.178.17540.11K
Oct 21, 20268.508.598.388.388.38580.55K
Oct 20, 20268.308.718.308.388.38598.56K
Oct 19, 20268.708.708.168.248.241.21M
Oct 16, 20269.299.388.688.748.74704.25K
Oct 15, 20269.119.378.899.319.31859.31K
Oct 14, 20269.969.969.189.279.27703.35K
Oct 13, 202610.2710.589.9910.0510.05559.27K
Oct 12, 202610.3410.4310.2510.3610.36536.55K
Oct 9, 202610.4610.5310.2610.3410.34480.08K
Oct 8, 20269.9510.409.8410.3610.36628.46K
Oct 7, 20269.9210.009.7710.0010.00661.40K
Oct 6, 202610.0110.129.9010.0110.01588.27K
Oct 5, 20269.5210.029.389.979.97944.28K
Oct 2, 202610.0010.169.349.529.521.28M
Oct 1, 202610.8610.889.699.879.871.33M
Sep 30, 202610.9511.2310.8010.8110.81796.16K
Sep 29, 202610.8810.9310.7510.8510.85588.77K
Sep 28, 202610.7511.2010.6710.9010.90556.94K
Sep 25, 202610.8511.1210.8110.8710.87678.60K
Sep 24, 202610.8611.0810.6910.9810.98639.36K
Sep 23, 202611.1011.1510.6610.9010.90754.50K
Sep 22, 202611.0011.2710.8711.2111.21787.54K
Sep 21, 202610.3211.0710.1810.8810.881.06M
Sep 18, 202610.2610.6110.1210.3210.324.87M
Sep 17, 202610.6010.8410.2510.2610.261.03M
Sep 16, 202610.7810.9910.3610.4410.441.18M
Sep 15, 202611.2611.4010.7310.7710.771.25M
Sep 14, 202611.4111.9211.2911.4011.401.59M
Sep 11, 202611.0912.1111.0911.3911.392.35M
Sep 10, 202610.5711.0710.5710.9810.981.15M
Sep 9, 202610.6210.8310.4410.6210.62930.08K
Sep 8, 202610.6810.9510.6010.7110.71986.43K
Sep 4, 202610.8011.0510.5110.6310.63792.64K
Sep 3, 202611.1011.2910.7710.8610.86790.85K
Sep 2, 202610.4111.1010.3711.0011.001.32M
Sep 1, 202610.6010.7210.2110.3910.39844.94K
Aug 31, 202610.6210.9810.5010.7610.76908.94K
Aug 28, 202610.5011.1510.4810.7110.711.04M
Aug 27, 202610.6310.7210.3510.4810.48744.85K
Aug 26, 202610.7410.8010.4110.5610.56814.17K
Aug 25, 202610.5710.9910.4110.9110.91716.31K
Aug 24, 202610.6811.1410.5410.5810.58713.83K
Aug 21, 202610.8911.2510.7510.7510.75781.48K
Aug 20, 202610.8911.3510.6710.8710.871.30M
Aug 19, 202611.5011.6010.7410.9110.911.56M
Aug 18, 202610.3111.7810.3111.4311.432.35M
Aug 17, 202610.9711.299.6910.3610.361.92M
Aug 14, 20269.8911.599.8910.8710.875.94M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.