NMAX - Newsmax Inc.
7.7
0.490 6.364%
Share volume: 1,221,376
Last Updated: 03-05-2026
Communication/Radio & Tv Broadcasters:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$7.21
0.49
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $7.19 | $7.19 | $7.81 | $7.81 | $7.10 | $7.10 | $7.70 | $7.70 | 1,221,376 | $1,221,376.00 |
| 03-04-2026 | $6.77 | $6.77 | $7.28 | $7.28 | $6.75 | $6.75 | $7.21 | $7.21 | 894,069 | $894,069.00 |
| 03-03-2026 | $6.38 | $6.38 | $6.69 | $6.69 | $6.10 | $6.10 | $6.61 | $6.61 | 717,716 | $717,716.00 |
| 03-02-2026 | $5.80 | $5.80 | $6.52 | $6.52 | $5.78 | $5.78 | $6.47 | $6.47 | 693,586 | $693,586.00 |
| 02-27-2026 | $5.97 | $5.97 | $6.19 | $6.19 | $5.88 | $5.88 | $5.95 | $5.95 | 585,898 | $585,898.00 |
| 02-26-2026 | $5.95 | $5.95 | $6.14 | $6.14 | $5.87 | $5.87 | $6.08 | $6.08 | 600,906 | $600,906.00 |
| 02-25-2026 | $5.72 | $5.72 | $6.00 | $6.00 | $5.58 | $5.58 | $5.91 | $5.91 | 764,509 | $764,509.00 |
| 02-24-2026 | $5.55 | $5.55 | $5.72 | $5.72 | $5.50 | $5.50 | $5.64 | $5.64 | 509,598 | $509,598.00 |
| 02-23-2026 | $5.53 | $5.53 | $5.66 | $5.66 | $5.48 | $5.48 | $5.56 | $5.56 | 717,696 | $717,696.00 |
| 02-20-2026 | $5.53 | $5.53 | $5.66 | $5.66 | $5.46 | $5.46 | $5.62 | $5.62 | 410,171 | $410,171.00 |