Newmark Group Stock Price History
NASDAQ: NMRKFinanceReal EstateUSD
12.52+0.325 (+2.67%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
NMRK price history at a glance
The price history for Newmark Group (NMRK) on this page begins on December 11, 2017, when the stock closed at $13.95; it most recently closed at $12.52 on October 5, 2026. The highest price in this record is $19.84, reached on October 20, 2025; the latest close is 36.9% below that peak. Across the 8 complete calendar years in the table, NMRK finished higher in 5 and lower in 3. Its best year was 2021 (+156.5%) and its worst was 2022 (-57.4%).
Over roughly 9 years the share price changed -10.3%, a -1.2% compound annual price return (excluding dividends). In the last 12 months alone, NMRK has lost 25.9%. 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 2017
- $19.84
- Date of high
- Oct 20, 2025
- Low since 2017
- $2.49
- Date of low
- Mar 16, 2020
- 52-week high
- $19.84
- 52-week low
- $11.90
- IPO year
- 2017
- Last close
- $12.52
NMRK returns
1 week
-1.03%
1 month
-15.58%
3 months
-18.38%
6 months
-18.17%
Year to date
-27.80%
1 year
-25.94%
3 years
+114.75%
5 years
-15.18%
NMRK price return, excluding dividends.
NMRK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.52 | -26.22% |
| 2025 | 16.97 | +33.41% |
| 2024 | 12.72 | +16.06% |
| 2023 | 10.96 | +37.52% |
| 2022 | 7.97 | -57.38% |
| 2021 | 18.70 | +156.52% |
| 2020 | 7.29 | -43.22% |
| 2019 | 12.84 | +49.65% |
| 2018 | 8.58 | -46.04% |
| 2017* | 15.90 | +13.98% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
NMRK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.04 | 12.56 | 12.02 | 12.52 | +2.67% | |
| 12.43 | 12.53 | 11.90 | 12.20 | -3.14% | |
| 12.68 | 12.83 | 12.54 | 12.59 | +0.08% | |
| 12.59 | 12.73 | 12.48 | 12.58 | -0.55% | |
| 12.99 | 13.16 | 12.61 | 12.65 | 0.00% | |
| 12.26 | 12.79 | 12.20 | 12.65 | +3.18% | |
| 12.55 | 12.55 | 12.15 | 12.26 | -1.68% | |
| 12.48 | 12.69 | 12.37 | 12.47 | -0.16% | |
| 12.85 | 12.95 | 12.43 | 12.49 | -4.36% | |
| 13.11 | 13.35 | 13.02 | 13.06 | -0.31% | |
| 13.13 | 13.40 | 12.96 | 13.10 | -0.23% | |
| 13.86 | 13.86 | 13.10 | 13.13 | -5.81% | |
| 14.12 | 14.41 | 13.84 | 13.94 | -0.21% | |
| 13.93 | 14.08 | 13.85 | 13.97 | +0.22% | |
| 13.68 | 13.94 | 13.57 | 13.94 | +0.76% | |
| 14.45 | 14.50 | 13.74 | 13.84 | -2.50% | |
| 14.45 | 14.45 | 13.96 | 14.19 | -0.42% | |
| 14.24 | 14.33 | 14.06 | 14.25 | +0.35% | |
| 14.43 | 14.54 | 14.12 | 14.20 | -1.53% | |
| 14.38 | 14.51 | 14.19 | 14.42 | +1.76% | |
| 14.43 | 14.49 | 14.09 | 14.17 | -3.28% | |
| 14.77 | 14.89 | 14.57 | 14.65 | -1.21% | |
| 15.07 | 15.07 | 14.69 | 14.83 | -2.75% | |
| 14.80 | 15.34 | 14.58 | 15.25 | +2.25% | |
| 14.81 | 15.19 | 14.69 | 14.92 | +2.86% | |
| 15.25 | 15.36 | 14.46 | 14.50 | -3.46% | |
| 15.10 | 15.34 | 14.83 | 15.02 | -1.38% | |
| 15.61 | 15.68 | 15.21 | 15.23 | -3.79% | |
| 15.57 | 15.96 | 15.57 | 15.83 | +1.87% | |
| 15.63 | 15.78 | 15.48 | 15.54 | -1.40% | |
| 16.03 | 16.13 | 15.73 | 15.76 | -1.50% | |
| 16.12 | 16.19 | 15.73 | 16.00 | -0.44% | |
| 16.21 | 16.29 | 15.82 | 16.07 | -0.86% | |
| 16.13 | 16.26 | 15.87 | 16.21 | +1.44% | |
| 16.08 | 16.35 | 15.94 | 15.98 | -2.68% | |
| 15.44 | 16.45 | 15.30 | 16.42 | +8.17% | |
| 15.19 | 15.45 | 15.04 | 15.18 | +0.33% | |
| 15.17 | 15.37 | 14.95 | 15.13 | -0.79% | |
| 15.10 | 15.33 | 15.08 | 15.25 | -0.33% | |
| 14.98 | 15.35 | 14.80 | 15.30 | +3.24% | |
| 14.90 | 14.96 | 14.66 | 14.82 | +0.34% | |
| 14.37 | 14.78 | 14.24 | 14.77 | +4.09% | |
| 14.66 | 14.82 | 14.11 | 14.19 | -4.19% | |
| 14.39 | 15.23 | 14.39 | 14.81 | -1.33% | |
| 15.34 | 15.64 | 14.89 | 15.01 | -3.66% | |
| 15.79 | 15.90 | 15.51 | 15.58 | -1.39% | |
| 15.29 | 15.90 | 15.26 | 15.80 | +3.27% | |
| 15.20 | 15.37 | 15.08 | 15.30 | +2.03% | |
| 15.13 | 15.20 | 14.77 | 15.00 | -0.56% | |
| 15.17 | 15.46 | 14.81 | 15.08 | +1.28% | |
| 15.39 | 16.10 | 14.74 | 14.89 | -8.06% | |
| 16.00 | 16.35 | 15.99 | 16.20 | +1.92% | |
| 15.72 | 16.10 | 15.58 | 15.89 | +3.25% | |
| 15.22 | 15.65 | 15.11 | 15.39 | +2.26% | |
| 15.08 | 15.29 | 14.87 | 15.05 | -1.89% | |
| 15.74 | 15.91 | 15.14 | 15.34 | -2.54% | |
| 15.55 | 15.93 | 15.53 | 15.74 | +1.48% | |
| 15.75 | 15.78 | 15.37 | 15.51 | -0.58% | |
| 15.76 | 16.01 | 15.51 | 15.60 | -1.89% | |
| 15.49 | 15.90 | 15.49 | 15.90 | +2.51% | |
| 14.82 | 15.80 | 14.67 | 15.51 | +5.51% | |
| 15.01 | 15.20 | 14.69 | 14.70 | -2.58% | |
| 15.31 | 15.58 | 14.96 | 15.09 | -0.72% | |
| 15.40 | 15.61 | 15.19 | 15.20 | -0.91% | |
| 15.39 | 15.63 | 15.26 | 15.34 | -0.39% | |
| 15.52 | 15.58 | 15.05 | 15.40 | -1.60% | |
| 15.83 | 16.13 | 15.60 | 15.65 | +0.32% | |
| 15.84 | 15.90 | 15.59 | 15.60 | -0.76% | |
| 15.49 | 15.74 | 15.48 | 15.72 | +1.62% | |
| 15.11 | 15.65 | 15.11 | 15.47 | +2.38% | |
| 15.19 | 15.23 | 15.02 | 15.11 | -0.98% | |
| 15.03 | 15.31 | 14.83 | 15.26 | -0.07% | |
| 15.05 | 15.39 | 14.88 | 15.27 | +1.66% | |
| 15.13 | 15.42 | 14.86 | 15.02 | 0.00% | |
| 15.08 | 15.37 | 14.93 | 15.02 | -0.13% | |
| 14.92 | 15.19 | 14.76 | 15.04 | +1.76% | |
| 14.80 | 15.08 | 14.68 | 14.78 | -0.61% | |
| 14.96 | 15.12 | 14.78 | 14.87 | +0.88% | |
| 15.25 | 15.72 | 14.69 | 14.74 | -3.79% | |
| 15.20 | 15.39 | 15.16 | 15.32 | +1.86% | |
| 15.25 | 15.64 | 14.92 | 15.04 | -0.92% | |
| 14.84 | 15.37 | 14.81 | 15.18 | +2.50% | |
| 15.10 | 15.10 | 14.60 | 14.81 | -1.13% | |
| 15.19 | 15.29 | 14.98 | 14.98 | -1.38% | |
| 14.85 | 15.32 | 14.76 | 15.19 | +3.40% | |
| 14.67 | 14.89 | 14.48 | 14.69 | +0.55% | |
| 14.45 | 14.70 | 14.26 | 14.61 | +0.62% | |
| 14.21 | 14.63 | 14.13 | 14.52 | +3.94% | |
| 14.34 | 14.34 | 13.81 | 13.97 | -3.12% | |
| 13.78 | 14.74 | 13.74 | 14.42 | +3.15% | |
| 13.81 | 13.99 | 13.62 | 13.98 | +0.07% | |
| 14.17 | 14.44 | 13.93 | 13.97 | -2.03% | |
| 14.40 | 14.59 | 14.19 | 14.26 | -1.66% | |
| 14.58 | 14.91 | 14.20 | 14.50 | 0.00% | |
| 14.63 | 14.80 | 14.36 | 14.50 | -0.68% | |
| 14.53 | 14.65 | 14.34 | 14.60 | +0.48% | |
| 14.24 | 14.58 | 13.98 | 14.53 | +0.48% | |
| 13.95 | 14.48 | 13.76 | 14.46 | +3.66% | |
| 14.30 | 14.43 | 13.94 | 13.95 | -2.45% | |
| 14.41 | 14.75 | 14.27 | 14.30 | -0.49% | |
| 14.65 | 14.69 | 14.17 | 14.37 | -2.84% | |
| 15.92 | 16.04 | 14.78 | 14.79 | -6.63% | |
| 15.93 | 15.97 | 15.62 | 15.84 | -1.86% | |
| 16.51 | 16.51 | 16.09 | 16.14 | -2.36% | |
| 16.73 | 16.83 | 16.37 | 16.53 | -1.20% | |
| 16.91 | 17.13 | 16.65 | 16.73 | -0.83% | |
| 16.61 | 16.89 | 16.57 | 16.87 | +1.63% | |
| 16.56 | 16.82 | 16.55 | 16.60 | +1.65% | |
| 15.70 | 16.35 | 15.58 | 16.33 | +4.41% | |
| 15.85 | 16.21 | 15.43 | 15.64 | -2.49% | |
| 16.34 | 16.65 | 15.96 | 16.04 | -0.50% | |
| 15.91 | 16.28 | 15.39 | 16.12 | +2.22% | |
| 16.23 | 16.32 | 15.70 | 15.77 | -3.90% | |
| 16.54 | 16.72 | 16.22 | 16.41 | -0.06% | |
| 15.86 | 16.62 | 15.82 | 16.42 | +2.37% | |
| 15.88 | 16.14 | 15.80 | 16.04 | +0.06% | |
| 16.74 | 16.99 | 15.80 | 16.03 | -3.14% | |
| 16.37 | 16.63 | 16.18 | 16.55 | +2.29% | |
| 16.58 | 16.93 | 16.12 | 16.18 | -2.35% | |
| 16.46 | 16.67 | 16.44 | 16.57 | +0.24% | |
| 16.09 | 16.66 | 15.94 | 16.53 | +5.49% | |
| 15.92 | 16.04 | 15.61 | 15.67 | -1.38% | |
| 15.75 | 15.97 | 15.75 | 15.89 | +1.02% | |
| 15.48 | 15.92 | 15.35 | 15.73 | +1.68% | |
| 15.13 | 15.59 | 14.98 | 15.47 | +2.11% | |
| 15.26 | 15.38 | 15.03 | 15.15 | -0.98% | |
| 15.18 | 15.44 | 14.90 | 15.30 | -0.52% | |
| 15.39 | 15.55 | 15.22 | 15.38 | +4.98% | |
| 14.55 | 14.85 | 14.45 | 14.65 | -0.14% | |
| 14.57 | 14.80 | 14.53 | 14.67 | +0.27% | |
| 14.59 | 14.96 | 14.30 | 14.63 | -1.75% | |
| 15.09 | 15.15 | 14.85 | 14.89 | -0.67% | |
| 15.01 | 15.28 | 14.61 | 14.99 | +2.11% | |
| 14.50 | 14.95 | 14.41 | 14.68 | +2.66% | |
| 14.69 | 14.78 | 14.21 | 14.30 | -4.09% | |
| 14.89 | 15.31 | 14.81 | 14.91 | -0.86% | |
| 14.84 | 15.08 | 14.53 | 15.04 | +2.73% | |
| 14.41 | 14.76 | 14.12 | 14.64 | +0.62% | |
| 14.83 | 14.89 | 14.45 | 14.55 | +2.03% | |
| 14.51 | 14.64 | 14.23 | 14.26 | -2.73% | |
| 14.41 | 14.76 | 14.38 | 14.66 | +0.55% | |
| 14.58 | 14.76 | 14.55 | 14.58 | -0.82% | |
| 14.68 | 15.05 | 14.61 | 14.70 | +1.94% | |
| 14.40 | 14.70 | 14.17 | 14.42 | +1.62% | |
| 14.01 | 14.39 | 13.80 | 14.19 | +2.38% | |
| 13.66 | 14.16 | 13.57 | 13.86 | -1.14% | |
| 14.06 | 14.26 | 13.74 | 14.02 | -0.92% | |
| 14.35 | 14.70 | 13.90 | 14.15 | -2.35% | |
| 13.94 | 14.57 | 13.71 | 14.49 | +1.47% | |
| 14.28 | 14.61 | 14.04 | 14.28 | -2.92% | |
| 14.87 | 15.18 | 14.64 | 14.71 | -2.45% | |
| 14.55 | 15.16 | 14.55 | 15.08 | +3.43% | |
| 13.79 | 14.87 | 13.61 | 14.58 | +2.82% | |
| 13.80 | 14.50 | 13.71 | 14.18 | -2.34% | |
| 14.61 | 14.71 | 14.14 | 14.52 | -2.48% | |
| 14.85 | 15.27 | 14.79 | 14.89 | +1.64% | |
| 14.84 | 15.10 | 14.40 | 14.65 | -0.48% | |
| 14.40 | 14.82 | 14.40 | 14.72 | +1.87% | |
| 14.90 | 15.01 | 14.32 | 14.45 | -4.30% | |
| 15.34 | 15.56 | 15.03 | 15.10 | -1.05% | |
| 15.25 | 15.49 | 15.02 | 15.26 | -1.55% | |
| 14.65 | 15.57 | 14.61 | 15.50 | +6.02% | |
| 14.80 | 14.92 | 14.42 | 14.62 | -1.35% | |
| 14.45 | 14.87 | 13.84 | 14.82 | +3.42% | |
| 15.03 | 15.21 | 13.36 | 14.33 | -4.15% | |
| 17.42 | 17.47 | 14.56 | 14.95 | -13.43% | |
| 17.26 | 17.69 | 17.20 | 17.27 | -0.12% | |
| 16.98 | 17.35 | 16.72 | 17.29 | +2.61% | |
| 16.52 | 16.98 | 16.31 | 16.85 | +4.14% | |
| 16.39 | 16.54 | 16.06 | 16.18 | -1.10% | |
| 16.38 | 16.60 | 15.73 | 16.36 | +0.49% | |
| 17.36 | 17.48 | 16.19 | 16.28 | -6.22% | |
| 17.50 | 18.01 | 17.26 | 17.36 | -2.64% | |
| 17.58 | 17.97 | 17.30 | 17.83 | +0.68% | |
| 17.47 | 17.71 | 17.15 | 17.71 | +2.07% | |
| 17.28 | 17.64 | 17.20 | 17.35 | +0.99% | |
| 17.27 | 17.42 | 16.99 | 17.18 | -0.75% | |
| 17.09 | 17.38 | 16.95 | 17.31 | +1.29% | |
| 17.37 | 17.56 | 16.95 | 17.09 | -2.73% | |
| 17.93 | 18.25 | 17.48 | 17.57 | -1.01% | |
| 17.32 | 18.01 | 17.25 | 17.75 | +4.17% | |
| 16.96 | 17.27 | 16.86 | 17.04 | -2.29% | |
| 17.46 | 17.80 | 17.35 | 17.44 | -0.46% | |
| 16.79 | 17.63 | 16.79 | 17.52 | +4.35% | |
| 16.91 | 17.45 | 16.40 | 16.79 | -1.24% | |
| 17.36 | 17.50 | 16.91 | 17.00 | -2.35% | |
| 17.16 | 17.48 | 16.68 | 17.41 | +0.93% | |
| 17.37 | 17.67 | 17.10 | 17.25 | -0.63% | |
| 17.56 | 17.76 | 17.34 | 17.36 | -1.25% | |
| 17.73 | 17.82 | 17.38 | 17.58 | 0.00% | |
| 17.32 | 17.62 | 16.94 | 17.58 | +0.29% | |
| 16.87 | 17.64 | 16.83 | 17.53 | +3.30% | |
| 17.31 | 17.55 | 16.89 | 16.97 | -2.13% | |
| 17.51 | 17.51 | 17.29 | 17.34 | -0.97% | |
| 17.57 | 17.66 | 17.46 | 17.51 | -0.68% | |
| 17.65 | 17.81 | 17.45 | 17.63 | -0.11% | |
| 17.66 | 17.78 | 17.51 | 17.65 | -0.23% | |
| 17.62 | 17.75 | 17.54 | 17.69 | +0.45% | |
| 17.34 | 17.72 | 17.27 | 17.61 | +0.69% | |
| 17.43 | 17.65 | 17.37 | 17.49 | -0.06% | |
| 17.67 | 17.76 | 17.40 | 17.50 | -1.19% | |
| 17.52 | 17.87 | 17.37 | 17.71 | +2.49% | |
| 17.13 | 17.37 | 17.10 | 17.28 | +0.70% | |
| 17.09 | 17.61 | 17.04 | 17.16 | +0.59% | |
| 17.27 | 17.52 | 16.99 | 17.06 | -1.50% | |
| 17.31 | 17.35 | 16.98 | 17.32 | +0.55% | |
| 17.23 | 17.61 | 17.13 | 17.23 | +0.91% | |
| 17.01 | 17.36 | 16.92 | 17.07 | -0.12% | |
| 16.94 | 17.29 | 16.47 | 17.09 | +0.29% | |
| 17.55 | 17.70 | 16.84 | 17.04 | -2.29% | |
| 17.82 | 17.82 | 17.35 | 17.44 | -1.97% | |
| 17.61 | 17.97 | 17.50 | 17.79 | +0.11% | |
| 17.41 | 17.80 | 16.85 | 17.77 | +2.72% | |
| 17.75 | 17.75 | 17.04 | 17.30 | +0.29% | |
| 17.03 | 17.49 | 16.95 | 17.25 | -0.75% | |
| 17.40 | 17.47 | 17.19 | 17.38 | -0.23% | |
| 17.10 | 17.56 | 17.08 | 17.42 | +1.04% | |
| 16.81 | 17.31 | 16.63 | 17.24 | +3.42% | |
| 16.46 | 16.78 | 16.07 | 16.67 | +1.15% | |
| 15.37 | 16.59 | 15.37 | 16.48 | +7.57% | |
| 16.03 | 16.14 | 15.29 | 15.32 | -2.23% | |
| 15.50 | 15.81 | 15.34 | 15.67 | +1.29% | |
| 15.67 | 15.83 | 15.36 | 15.47 | -1.72% | |
| 16.41 | 16.56 | 15.68 | 15.74 | -4.14% | |
| 16.51 | 16.57 | 16.27 | 16.42 | -0.67% | |
| 17.17 | 17.36 | 16.47 | 16.53 | -4.40% | |
| 17.47 | 17.60 | 17.19 | 17.29 | -1.09% | |
| 17.17 | 17.61 | 17.16 | 17.48 | +2.70% | |
| 17.45 | 17.50 | 16.82 | 17.02 | -2.18% | |
| 17.07 | 17.52 | 17.02 | 17.40 | +1.93% | |
| 17.38 | 17.57 | 17.03 | 17.07 | -0.81% | |
| 17.45 | 17.70 | 16.81 | 17.21 | -2.27% | |
| 17.45 | 17.75 | 17.35 | 17.61 | +0.51% | |
| 17.64 | 17.86 | 17.29 | 17.52 | -1.74% | |
| 17.94 | 18.16 | 17.59 | 17.83 | -1.33% | |
| 18.65 | 18.81 | 17.42 | 18.07 | -2.95% | |
| 19.19 | 19.20 | 18.57 | 18.62 | -2.97% | |
| 19.16 | 19.34 | 19.03 | 19.19 | -0.78% | |
| 19.41 | 19.62 | 19.17 | 19.34 | -0.72% | |
| 19.64 | 19.84 | 19.16 | 19.48 | +0.67% | |
| 19.26 | 19.68 | 18.92 | 19.35 | +0.47% | |
| 18.93 | 19.27 | 18.66 | 19.26 | +2.45% | |
| 18.52 | 18.90 | 18.27 | 18.80 | +1.08% | |
| 18.35 | 18.75 | 18.19 | 18.60 | +2.03% | |
| 17.85 | 18.29 | 17.70 | 18.23 | +1.22% | |
| 18.49 | 18.55 | 17.88 | 18.01 | -2.17% | |
| 18.07 | 18.44 | 17.90 | 18.41 | +2.73% | |
| 17.16 | 18.07 | 17.16 | 17.92 | +2.87% | |
| 17.20 | 17.51 | 17.10 | 17.42 | +2.53% | |
| 17.26 | 17.64 | 16.96 | 16.99 | -1.16% | |
| 17.20 | 17.43 | 16.89 | 17.19 | +1.69% | |
| 17.31 | 17.39 | 16.85 | 16.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NMRK chart for longer ranges.