Newsmax, Inc. Class B Common Stock (NMAX)
8.5100
+8.5092 (1063650.00%)
NYSE· Last Trade: May 31st, 6:42 PM EDT
Historical Prices For Newsmax, Inc. Class B Common Stock (NMAX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 0.00 | 8.99 | 8.35 | 8.51 | 2,624,293 | 8.51 |
| 5/28/2026 | 7.76 | 8.77 | 7.73 | 8.74 | 2,105,920 | 8.74 |
| 5/27/2026 | 7.77 | 8.07 | 7.68 | 7.79 | 2,059,276 | 7.79 |
| 5/26/2026 | 7.58 | 8.05 | 7.30 | 7.75 | 1,825,866 | 7.75 |
| 5/22/2026 | 7.35 | 7.93 | 7.35 | 7.56 | 1,240,383 | 7.56 |
| 5/21/2026 | 7.17 | 7.60 | 7.16 | 7.38 | 1,546,265 | 7.38 |
| 5/20/2026 | 6.99 | 7.41 | 6.84 | 7.31 | 1,072,770 | 7.31 |
| 5/19/2026 | 7.14 | 7.14 | 6.48 | 7.03 | 1,001,053 | 7.03 |
| 5/18/2026 | 7.16 | 7.50 | 7.11 | 7.22 | 1,254,106 | 7.22 |
| 5/15/2026 | 6.29 | 7.20 | 6.12 | 7.20 | 1,625,530 | 7.20 |
| 5/14/2026 | 6.81 | 6.95 | 6.62 | 6.92 | 1,562,730 | 6.92 |
| 5/13/2026 | 6.45 | 6.91 | 6.42 | 6.81 | 1,417,736 | 6.81 |
| 5/12/2026 | 6.40 | 6.56 | 6.27 | 6.54 | 1,064,846 | 6.54 |
| 5/11/2026 | 6.25 | 6.40 | 6.10 | 6.38 | 839,833 | 6.38 |
| 5/08/2026 | 6.11 | 6.38 | 5.92 | 6.34 | 1,163,450 | 6.34 |
| 5/07/2026 | 6.05 | 6.24 | 6.01 | 6.15 | 1,199,351 | 6.15 |
| 5/06/2026 | 6.08 | 6.15 | 5.90 | 5.99 | 1,301,556 | 5.99 |
| 5/05/2026 | 6.01 | 6.12 | 5.86 | 6.04 | 1,138,596 | 6.04 |
| 5/04/2026 | 6.38 | 6.58 | 5.90 | 5.92 | 1,379,431 | 5.92 |
| 5/01/2026 | 6.32 | 6.60 | 6.20 | 6.38 | 1,091,335 | 6.38 |
| 4/30/2026 | 5.85 | 6.32 | 5.77 | 6.30 | 1,680,375 | 6.30 |
| 4/29/2026 | 5.92 | 6.12 | 5.82 | 5.83 | 1,637,069 | 5.83 |
| 4/28/2026 | 5.95 | 6.14 | 5.86 | 6.00 | 1,592,838 | 6.00 |
| 4/27/2026 | 6.20 | 6.44 | 5.94 | 5.97 | 1,987,669 | 5.97 |
| 4/24/2026 | 6.86 | 6.86 | 6.12 | 6.23 | 2,480,917 | 6.23 |
| 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 |