Newsmax Stock Price History
NYSE: NMAXIndustrialsBroadcastingUSD
10.34-0.02 (-0.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NMAX price history at a glance
The price history for Newsmax (NMAX) on this page begins on March 31, 2025, when the stock closed at $45.00; it most recently closed at $10.34 on October 5, 2026. The highest price in this record is $265.00, reached on March 31, 2025; the latest close is 96.1% below that peak. In the last 12 months alone, NMAX has lost 13.7%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $265.00
- Date of high
- Mar 31, 2025
- Low since 2025
- $5.11
- Date of low
- Mar 30, 2026
- 52-week high
- $12.11
- 52-week low
- $5.11
- IPO year
- 2025
- Last close
- $10.34
NMAX returns
1 week
+8.61%
1 month
-2.64%
3 months
+25.64%
6 months
+71.76%
Year to date
+33.76%
1 year
-13.69%
NMAX price return, excluding dividends.
NMAX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.34 | +31.22% |
| 2025* | 7.88 | -82.49% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
NMAX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.46 | 10.53 | 10.26 | 10.34 | -0.19% | |
| 9.95 | 10.40 | 9.84 | 10.36 | +3.60% | |
| 9.92 | 10.00 | 9.77 | 10.00 | -0.10% | |
| 10.01 | 10.12 | 9.90 | 10.01 | +0.40% | |
| 9.52 | 10.02 | 9.38 | 9.97 | +4.73% | |
| 10.00 | 10.17 | 9.34 | 9.52 | -3.55% | |
| 10.86 | 10.88 | 9.69 | 9.87 | -8.70% | |
| 10.95 | 11.23 | 10.80 | 10.81 | -0.37% | |
| 10.88 | 10.93 | 10.75 | 10.85 | -0.46% | |
| 10.75 | 11.20 | 10.67 | 10.90 | +0.28% | |
| 10.85 | 11.12 | 10.81 | 10.87 | -1.00% | |
| 10.86 | 11.08 | 10.69 | 10.98 | +0.73% | |
| 11.10 | 11.16 | 10.66 | 10.90 | -2.77% | |
| 11.00 | 11.27 | 10.87 | 11.21 | +3.03% | |
| 10.32 | 11.07 | 10.18 | 10.88 | +5.43% | |
| 10.26 | 10.61 | 10.12 | 10.32 | +0.58% | |
| 10.60 | 10.84 | 10.25 | 10.26 | -1.72% | |
| 10.78 | 10.99 | 10.36 | 10.44 | -3.06% | |
| 11.26 | 11.40 | 10.73 | 10.77 | -5.53% | |
| 11.41 | 11.92 | 11.29 | 11.40 | +0.09% | |
| 11.09 | 12.11 | 11.09 | 11.39 | +3.73% | |
| 10.57 | 11.08 | 10.57 | 10.98 | +3.39% | |
| 10.62 | 10.83 | 10.44 | 10.62 | -0.84% | |
| 10.68 | 10.95 | 10.60 | 10.71 | +0.75% | |
| 10.80 | 11.05 | 10.51 | 10.63 | -2.12% | |
| 11.10 | 11.29 | 10.77 | 10.86 | -1.27% | |
| 10.41 | 11.10 | 10.37 | 11.00 | +5.87% | |
| 10.60 | 10.72 | 10.21 | 10.39 | -3.44% | |
| 10.62 | 10.98 | 10.50 | 10.76 | +0.47% | |
| 10.50 | 11.15 | 10.49 | 10.71 | +2.19% | |
| 10.63 | 10.72 | 10.35 | 10.48 | -0.76% | |
| 10.74 | 10.80 | 10.41 | 10.56 | -3.21% | |
| 10.57 | 10.99 | 10.41 | 10.91 | +3.12% | |
| 10.68 | 11.14 | 10.54 | 10.58 | -1.58% | |
| 10.89 | 11.25 | 10.75 | 10.75 | -1.10% | |
| 10.89 | 11.35 | 10.67 | 10.87 | -0.37% | |
| 11.50 | 11.60 | 10.74 | 10.91 | -4.55% | |
| 10.31 | 11.78 | 10.31 | 11.43 | +10.33% | |
| 10.97 | 11.29 | 9.69 | 10.36 | -4.69% | |
| 9.90 | 11.59 | 9.90 | 10.87 | +14.54% | |
| 8.89 | 9.52 | 8.83 | 9.49 | +7.11% | |
| 8.72 | 8.87 | 8.61 | 8.86 | +1.49% | |
| 8.76 | 8.81 | 8.57 | 8.73 | -0.46% | |
| 8.92 | 9.09 | 8.62 | 8.77 | -2.23% | |
| 8.65 | 9.04 | 8.65 | 8.97 | +4.79% | |
| 8.35 | 8.63 | 8.32 | 8.56 | +1.78% | |
| 8.38 | 8.41 | 8.14 | 8.41 | +0.60% | |
| 7.90 | 8.40 | 7.90 | 8.36 | +5.96% | |
| 7.84 | 8.09 | 7.74 | 7.89 | +2.33% | |
| 7.71 | 7.89 | 7.62 | 7.71 | +0.52% | |
| 7.60 | 7.77 | 7.51 | 7.67 | +0.39% | |
| 7.95 | 8.16 | 7.52 | 7.64 | -4.14% | |
| 7.66 | 8.14 | 7.50 | 7.97 | +3.10% | |
| 7.73 | 7.94 | 7.64 | 7.73 | +3.07% | |
| 7.81 | 7.84 | 7.50 | 7.50 | -3.23% | |
| 7.92 | 7.98 | 7.65 | 7.75 | -3.25% | |
| 8.16 | 8.26 | 7.94 | 8.01 | -1.84% | |
| 8.16 | 8.26 | 8.03 | 8.16 | -0.37% | |
| 8.33 | 8.45 | 8.15 | 8.19 | -2.03% | |
| 8.25 | 8.61 | 8.17 | 8.36 | -1.76% | |
| 8.61 | 8.66 | 8.37 | 8.51 | +0.24% | |
| 8.41 | 8.78 | 8.37 | 8.49 | +2.17% | |
| 8.31 | 8.61 | 8.16 | 8.31 | -1.07% | |
| 8.38 | 8.57 | 8.25 | 8.40 | +2.07% | |
| 8.57 | 8.57 | 8.09 | 8.23 | -2.72% | |
| 8.36 | 8.56 | 8.10 | 8.46 | +0.24% | |
| 8.62 | 8.62 | 8.34 | 8.44 | -3.43% | |
| 9.17 | 9.29 | 8.67 | 8.74 | -3.43% | |
| 8.85 | 9.19 | 8.68 | 9.05 | +0.67% | |
| 9.38 | 9.53 | 8.88 | 8.99 | -4.06% | |
| 8.45 | 9.37 | 8.40 | 9.37 | +13.16% | |
| 7.68 | 8.32 | 7.50 | 8.28 | +6.43% | |
| 7.61 | 8.05 | 7.59 | 7.78 | +3.87% | |
| 6.63 | 7.50 | 6.63 | 7.49 | +12.29% | |
| 6.94 | 7.06 | 6.52 | 6.67 | -4.99% | |
| 7.28 | 7.38 | 6.93 | 7.02 | -4.49% | |
| 6.96 | 7.41 | 6.94 | 7.35 | +4.26% | |
| 7.69 | 7.75 | 6.94 | 7.05 | -9.38% | |
| 7.50 | 7.79 | 7.40 | 7.78 | +3.73% | |
| 7.43 | 7.77 | 7.43 | 7.50 | 0.00% | |
| 7.75 | 7.75 | 7.31 | 7.50 | -4.09% | |
| 8.26 | 8.32 | 7.67 | 7.82 | -4.52% | |
| 8.62 | 8.70 | 8.16 | 8.19 | -6.51% | |
| 9.00 | 9.15 | 8.51 | 8.76 | -2.34% | |
| 9.02 | 9.45 | 8.90 | 8.97 | -2.82% | |
| 8.86 | 9.36 | 8.75 | 9.23 | +3.82% | |
| 9.12 | 9.45 | 8.89 | 8.89 | -2.41% | |
| 9.46 | 9.67 | 9.00 | 9.11 | -4.81% | |
| 8.69 | 10.00 | 8.64 | 9.57 | +11.80% | |
| 8.87 | 8.87 | 8.12 | 8.56 | -5.52% | |
| 8.60 | 9.28 | 8.44 | 9.06 | +4.14% | |
| 8.61 | 8.99 | 8.27 | 8.70 | +2.23% | |
| 8.73 | 8.99 | 8.35 | 8.51 | -2.63% | |
| 7.76 | 8.77 | 7.73 | 8.74 | +12.20% | |
| 7.77 | 8.07 | 7.68 | 7.79 | +0.52% | |
| 7.58 | 8.05 | 7.30 | 7.75 | +2.51% | |
| 7.35 | 7.93 | 7.35 | 7.56 | +2.44% | |
| 7.17 | 7.60 | 7.16 | 7.38 | +0.96% | |
| 6.99 | 7.41 | 6.84 | 7.31 | +3.98% | |
| 7.14 | 7.15 | 6.48 | 7.03 | -2.63% | |
| 7.16 | 7.50 | 7.11 | 7.22 | +0.28% | |
| 6.29 | 7.20 | 6.12 | 7.20 | +4.05% | |
| 6.81 | 6.95 | 6.62 | 6.92 | +1.62% | |
| 6.45 | 6.91 | 6.42 | 6.81 | +4.13% | |
| 6.40 | 6.56 | 6.27 | 6.54 | +2.51% | |
| 6.25 | 6.40 | 6.10 | 6.38 | +0.63% | |
| 6.11 | 6.38 | 5.92 | 6.34 | +3.09% | |
| 6.05 | 6.24 | 6.01 | 6.15 | +2.67% | |
| 6.08 | 6.15 | 5.90 | 5.99 | -0.83% | |
| 6.01 | 6.12 | 5.86 | 6.04 | +2.03% | |
| 6.38 | 6.58 | 5.90 | 5.92 | -7.21% | |
| 6.32 | 6.60 | 6.20 | 6.38 | +1.27% | |
| 5.85 | 6.32 | 5.77 | 6.30 | +8.06% | |
| 5.92 | 6.12 | 5.82 | 5.83 | -2.83% | |
| 5.95 | 6.14 | 5.86 | 6.00 | +0.50% | |
| 6.20 | 6.44 | 5.94 | 5.97 | -4.17% | |
| 6.86 | 6.86 | 6.12 | 6.23 | -7.15% | |
| 8.95 | 9.59 | 6.51 | 6.71 | -27.38% | |
| 7.50 | 11.20 | 7.29 | 9.24 | +26.92% | |
| 7.15 | 7.62 | 7.03 | 7.28 | +2.54% | |
| 6.90 | 7.29 | 6.90 | 7.10 | +2.16% | |
| 6.94 | 7.00 | 6.73 | 6.95 | +1.46% | |
| 6.75 | 7.08 | 6.64 | 6.85 | +1.93% | |
| 6.28 | 6.73 | 6.19 | 6.72 | +8.39% | |
| 6.38 | 6.49 | 6.10 | 6.20 | -1.90% | |
| 5.91 | 6.38 | 5.71 | 6.32 | +4.98% | |
| 5.98 | 6.08 | 5.80 | 6.02 | +2.03% | |
| 5.79 | 6.00 | 5.68 | 5.90 | +0.68% | |
| 5.65 | 6.05 | 5.62 | 5.86 | +7.92% | |
| 5.46 | 5.55 | 5.29 | 5.43 | -1.09% | |
| 5.66 | 5.86 | 5.46 | 5.49 | -3.35% | |
| 5.39 | 5.74 | 5.23 | 5.68 | +3.27% | |
| 5.24 | 5.66 | 5.12 | 5.50 | +5.36% | |
| 5.22 | 5.38 | 5.11 | 5.22 | +1.16% | |
| 5.76 | 5.85 | 5.15 | 5.16 | -12.24% | |
| 6.90 | 6.91 | 5.65 | 5.88 | -1.67% | |
| 5.94 | 6.25 | 5.92 | 5.98 | -0.33% | |
| 6.42 | 6.47 | 5.94 | 6.00 | -5.66% | |
| 6.77 | 6.87 | 6.30 | 6.36 | -6.61% | |
| 6.95 | 7.10 | 6.77 | 6.81 | -1.45% | |
| 6.81 | 7.09 | 6.71 | 6.91 | +1.32% | |
| 6.99 | 7.11 | 6.69 | 6.82 | -3.12% | |
| 7.10 | 7.30 | 6.98 | 7.04 | -2.49% | |
| 6.99 | 7.43 | 6.99 | 7.22 | +3.74% | |
| 7.14 | 7.45 | 6.96 | 6.96 | -1.00% | |
| 6.92 | 7.20 | 6.86 | 7.03 | +2.93% | |
| 7.11 | 7.15 | 6.77 | 6.83 | -4.61% | |
| 7.05 | 7.29 | 6.95 | 7.16 | +1.85% | |
| 7.17 | 7.48 | 7.03 | 7.03 | -3.43% | |
| 7.54 | 7.54 | 7.07 | 7.28 | -4.59% | |
| 7.54 | 7.85 | 7.47 | 7.63 | -0.91% | |
| 7.19 | 7.81 | 7.10 | 7.70 | +6.80% | |
| 6.77 | 7.28 | 6.75 | 7.21 | +9.08% | |
| 6.38 | 6.69 | 6.10 | 6.61 | +2.16% | |
| 5.80 | 6.52 | 5.78 | 6.47 | +8.74% | |
| 5.97 | 6.19 | 5.88 | 5.95 | -2.14% | |
| 5.95 | 6.14 | 5.87 | 6.08 | +2.88% | |
| 5.72 | 6.00 | 5.58 | 5.91 | +4.79% | |
| 5.55 | 5.72 | 5.50 | 5.64 | +1.44% | |
| 5.53 | 5.66 | 5.48 | 5.56 | -1.07% | |
| 5.53 | 5.66 | 5.46 | 5.62 | +0.54% | |
| 5.56 | 5.64 | 5.44 | 5.59 | -0.89% | |
| 5.42 | 5.72 | 5.30 | 5.64 | +3.11% | |
| 5.45 | 5.60 | 5.31 | 5.47 | +1.30% | |
| 5.36 | 5.56 | 5.18 | 5.40 | +1.89% | |
| 5.89 | 6.00 | 5.25 | 5.30 | -10.17% | |
| 6.20 | 6.27 | 5.85 | 5.90 | -5.30% | |
| 6.21 | 6.66 | 6.17 | 6.23 | +0.65% | |
| 6.09 | 6.19 | 5.88 | 6.19 | +1.31% | |
| 6.13 | 6.25 | 5.88 | 6.11 | +0.66% | |
| 6.60 | 6.63 | 6.03 | 6.07 | -9.13% | |
| 6.60 | 6.94 | 6.38 | 6.68 | +1.21% | |
| 6.58 | 6.71 | 6.28 | 6.60 | +0.61% | |
| 6.87 | 6.95 | 6.55 | 6.56 | -4.93% | |
| 7.00 | 7.11 | 6.83 | 6.90 | -2.27% | |
| 7.05 | 7.16 | 6.86 | 7.06 | -0.14% | |
| 7.08 | 7.25 | 6.95 | 7.07 | 0.00% | |
| 7.41 | 7.45 | 7.01 | 7.07 | -5.48% | |
| 7.67 | 7.75 | 7.46 | 7.48 | -2.86% | |
| 7.93 | 7.96 | 7.64 | 7.70 | -3.02% | |
| 7.61 | 8.00 | 7.60 | 7.94 | +2.98% | |
| 7.61 | 7.78 | 7.35 | 7.71 | +2.12% | |
| 7.77 | 7.84 | 7.50 | 7.55 | -4.91% | |
| 7.80 | 8.00 | 7.58 | 7.94 | +2.06% | |
| 7.63 | 7.93 | 7.47 | 7.78 | +2.64% | |
| 7.46 | 7.62 | 7.40 | 7.58 | +1.20% | |
| 7.49 | 7.59 | 7.35 | 7.49 | -0.53% | |
| 7.59 | 7.62 | 7.42 | 7.53 | -1.18% | |
| 7.81 | 7.89 | 7.54 | 7.62 | -2.31% | |
| 7.72 | 7.87 | 7.58 | 7.80 | +0.91% | |
| 7.80 | 7.85 | 7.63 | 7.73 | -1.28% | |
| 7.96 | 7.99 | 7.68 | 7.83 | -1.88% | |
| 7.96 | 8.12 | 7.78 | 7.98 | +1.27% | |
| 7.77 | 7.98 | 7.67 | 7.88 | +1.94% | |
| 7.75 | 7.90 | 7.65 | 7.73 | -0.77% | |
| 8.15 | 8.23 | 7.77 | 7.79 | -5.00% | |
| 8.61 | 8.75 | 8.14 | 8.20 | -5.42% | |
| 8.77 | 8.97 | 8.62 | 8.67 | -2.25% | |
| 8.59 | 8.90 | 8.59 | 8.87 | +2.42% | |
| 8.83 | 9.00 | 8.58 | 8.66 | -3.67% | |
| 9.20 | 9.26 | 8.78 | 8.99 | -1.32% | |
| 9.09 | 9.42 | 9.02 | 9.11 | +0.33% | |
| 9.18 | 9.41 | 9.06 | 9.08 | -0.33% | |
| 9.68 | 9.86 | 9.05 | 9.11 | -5.79% | |
| 9.34 | 9.99 | 9.30 | 9.67 | +2.98% | |
| 9.70 | 9.80 | 9.31 | 9.39 | -3.30% | |
| 10.15 | 10.28 | 9.61 | 9.71 | -3.19% | |
| 9.48 | 10.14 | 9.41 | 10.03 | +3.72% | |
| 9.08 | 10.00 | 8.91 | 9.67 | +6.50% | |
| 8.49 | 9.22 | 8.40 | 9.08 | +6.07% | |
| 8.14 | 8.60 | 8.10 | 8.56 | +5.55% | |
| 8.35 | 8.58 | 8.08 | 8.11 | -2.99% | |
| 8.36 | 8.51 | 8.29 | 8.36 | -0.24% | |
| 8.16 | 8.38 | 8.07 | 8.38 | +2.57% | |
| 8.03 | 8.35 | 7.85 | 8.17 | +1.62% | |
| 8.18 | 8.42 | 7.97 | 8.04 | -3.13% | |
| 8.21 | 8.44 | 8.18 | 8.30 | +1.10% | |
| 8.34 | 8.41 | 8.10 | 8.21 | -1.79% | |
| 8.50 | 8.50 | 8.16 | 8.36 | -1.65% | |
| 7.47 | 8.61 | 7.45 | 8.50 | +15.02% | |
| 7.43 | 7.62 | 7.31 | 7.39 | -1.07% | |
| 7.65 | 8.00 | 7.47 | 7.47 | -1.32% | |
| 7.91 | 7.99 | 7.56 | 7.57 | -5.26% | |
| 7.55 | 8.02 | 7.52 | 7.99 | +4.99% | |
| 7.70 | 7.95 | 7.45 | 7.61 | -4.04% | |
| 8.25 | 8.88 | 7.90 | 7.93 | -6.92% | |
| 8.71 | 8.84 | 8.31 | 8.52 | -3.18% | |
| 8.76 | 8.85 | 8.61 | 8.80 | +0.46% | |
| 9.00 | 9.05 | 8.74 | 8.76 | -2.67% | |
| 9.15 | 9.30 | 8.87 | 9.00 | -1.21% | |
| 8.78 | 9.13 | 8.50 | 9.11 | +2.94% | |
| 9.05 | 9.18 | 8.71 | 8.85 | -3.38% | |
| 9.11 | 9.25 | 8.95 | 9.16 | +0.44% | |
| 9.40 | 9.54 | 9.08 | 9.12 | -5.00% | |
| 9.90 | 9.94 | 9.37 | 9.60 | -4.00% | |
| 10.03 | 10.10 | 9.88 | 10.00 | -0.30% | |
| 9.75 | 10.30 | 9.74 | 10.03 | +1.42% | |
| 10.00 | 10.25 | 9.80 | 9.89 | -1.30% | |
| 10.24 | 10.40 | 10.02 | 10.02 | -2.24% | |
| 10.85 | 10.96 | 10.22 | 10.25 | -5.27% | |
| 11.28 | 11.39 | 10.67 | 10.82 | -3.22% | |
| 11.05 | 11.26 | 10.95 | 11.18 | +1.18% | |
| 11.11 | 11.19 | 10.84 | 11.05 | -1.95% | |
| 11.11 | 11.50 | 11.03 | 11.27 | -0.44% | |
| 11.29 | 11.53 | 11.09 | 11.32 | +1.98% | |
| 11.00 | 11.18 | 10.88 | 11.10 | +2.49% | |
| 11.30 | 11.42 | 10.81 | 10.83 | -3.99% | |
| 11.60 | 11.77 | 11.16 | 11.28 | -2.59% | |
| 11.36 | 11.70 | 11.35 | 11.58 | -0.34% | |
| 11.21 | 11.62 | 11.19 | 11.62 | +4.22% | |
| 11.90 | 11.97 | 11.13 | 11.15 | -6.93% | |
| 12.32 | 12.42 | 11.78 | 11.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NMAX chart for longer ranges.