NMAX - Newsmax Inc.
7.1
0.150 2.113%
Share volume: 625,087
Last Updated: 04-20-2026
Communication/Radio & Tv Broadcasters:
0.16%
PREVIOUS CLOSE
CHG
CHG%
$6.95
0.15
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $6.90 | $6.90 | $7.29 | $7.29 | $6.90 | $6.90 | $7.10 | $7.10 | 625,087 | $625,087.00 |
| 04-17-2026 | $6.94 | $6.94 | $7.00 | $7.00 | $6.73 | $6.73 | $6.95 | $6.95 | 570,800 | $570,800.00 |
| 04-16-2026 | $6.75 | $6.75 | $7.08 | $7.08 | $6.64 | $6.64 | $6.85 | $6.85 | 629,678 | $629,678.00 |
| 04-15-2026 | $6.28 | $6.28 | $6.73 | $6.73 | $6.19 | $6.19 | $6.72 | $6.72 | 683,152 | $683,152.00 |
| 04-14-2026 | $6.38 | $6.38 | $6.49 | $6.49 | $6.10 | $6.10 | $6.20 | $6.20 | 717,516 | $717,516.00 |
| 04-13-2026 | $5.91 | $5.91 | $6.38 | $6.38 | $5.71 | $5.71 | $6.32 | $6.32 | 805,959 | $805,959.00 |
| 04-10-2026 | $5.98 | $5.98 | $6.08 | $6.08 | $5.80 | $5.80 | $6.02 | $6.02 | 709,378 | $709,378.00 |
| 04-09-2026 | $5.79 | $5.79 | $6.00 | $6.00 | $5.68 | $5.68 | $5.90 | $5.90 | 514,853 | $514,853.00 |
| 04-08-2026 | $5.65 | $5.65 | $6.05 | $6.05 | $5.62 | $5.62 | $5.86 | $5.86 | 934,878 | $934,878.00 |
| 04-07-2026 | $5.46 | $5.46 | $5.55 | $5.55 | $5.29 | $5.29 | $5.43 | $5.43 | 947,181 | $947,181.00 |