Free Trial

Newsmax (NMAX) Stock Chart & Stock Price History

Newsmax logo
$23.10 +0.16 (+0.68%)
As of 01:34 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Newsmax Stock Price Performance

5 Day
Performance
-0.69%
1 Month
Performance
-49.72%
Receive NMAX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Newsmax and its competitors with MarketBeat's FREE daily newsletter.

NMAX Stock Chart for Monday, May, 5, 2025

Newsmax Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$23.27$22.94
-1.42%
$24.24$22.72867,196 shs$2.94 billion
05/01/2025$23.10$23.27
+0.74%
$25.64$22.551.44 million shs$2.98 billion
04/30/2025$22.00$23.10
+5.00%
$23.54$21.151.16 million shs$2.96 billion
04/29/2025$23.00$22.00
-4.35%
$23.26$21.551.18 million shs$2.82 billion
04/28/2025$22.76$23.00
+1.08%
$24.20$22.151.27 million shs$2.95 billion
04/25/2025$22.56$22.76
+0.86%
$23.11$21.801.18 million shs$2.92 billion
04/24/2025$22.00$22.56
+2.55%
$23.50$21.801.57 million shs$2.89 billion
04/23/2025$23.33$22.00
-5.70%
$24.76$21.332.08 million shs$2.82 billion
04/22/2025$21.75$23.33
+7.26%
$24.65$22.242.59 million shs$2.99 billion
04/21/2025$25.72$21.75
-15.44%
$24.50$21.062.20 million shs$2.79 billion
04/18/2025$25.72$25.72$28.30$25.501.61 million shs$3.30 billion
04/17/2025$27.81$25.72
-7.52%
$28.30$25.501.61 million shs$3.30 billion
04/16/2025$26.18$27.81
+6.24%
$30.45$25.083.09 million shs$2.47 billion
04/15/2025$26.01$26.18
+0.64%
$30.97$25.314.35 million shs$2.33 billion
04/14/2025$22.80$26.01
+14.07%
$27.49$22.005.49 million shs$2.31 billion
04/11/2025$25.39$22.80
-10.18%
$28.80$22.004.10 million shs$0.00
04/10/2025$34.47$25.39
-26.35%
$35.50$25.003.37 million shs$0.00
04/09/2025$38.41$34.47
-10.26%
$40.50$30.804.95 million shs$0.00
04/09/2025$38.41$34.47
-10.26%
$40.50$30.804.95 million shs$0.00
04/08/2025$48.08$38.41
-20.12%
$55.00$38.005.03 million shs$0.00
04/08/2025$48.08$38.41
-20.12%
$55.00$38.005.03 million shs$0.00
04/07/2025$45.62$48.08
+5.39%
$63.95$43.565.00 million shs$0.00
04/04/2025$61.09$45.62
-25.32%
$68.00$42.335.98 million shs$0.00

This page (NYSE:NMAX) was last updated on 5/5/2025 by MarketBeat.com Staff
From Our Partners