NYSE:NMAX

Newsmax Stock Price (Quote)

etoro logo Buy NMAX
*Your capital is at risk
$9.11
-0.460 (-4.81%)
At Close: Jun 05, 2026

Range Low Price High Price Comment
30 days $5.90 $10.00 Friday, 5th Jun 2026 NMAX stock ended at $9.11. This is 4.81% less than the trading day before Thursday, 4th Jun 2026. During the day the stock fluctuated 7.44% from a day low at $9.00 to a day high of $9.67.
90 days $5.11 $11.20
52 weeks $5.11 $17.04

Historical Newsmax, Inc. prices

Date Open High Low Close Volume
Jun 05, 2026 $9.46 $9.67 $9.00 $9.11 1 335 575
Jun 04, 2026 $8.69 $10.00 $8.64 $9.57 2 690 413
Jun 03, 2026 $8.87 $8.87 $8.12 $8.56 1 688 500
Jun 02, 2026 $8.60 $9.28 $8.44 $9.06 1 593 000
Jun 01, 2026 $8.61 $8.99 $8.27 $8.70 1 405 405
May 29, 2026 $8.73 $8.99 $8.35 $8.51 2 622 929
May 28, 2026 $7.76 $8.75 $7.73 $8.74 2 099 421
May 27, 2026 $7.77 $8.07 $7.68 $7.79 1 859 128
May 26, 2026 $7.58 $8.05 $7.31 $7.75 1 701 609
May 22, 2026 $7.35 $7.93 $7.35 $7.56 1 143 349
May 21, 2026 $7.17 $7.60 $7.16 $7.38 1 413 402
May 20, 2026 $6.99 $7.41 $6.84 $7.31 1 067 702
May 19, 2026 $7.14 $7.15 $6.48 $7.03 927 926
May 18, 2026 $7.16 $7.49 $7.11 $7.22 1 187 181
May 15, 2026 $6.29 $7.20 $6.13 $7.20 1 622 065
May 14, 2026 $6.81 $6.95 $6.62 $6.92 1 342 847
May 13, 2026 $6.45 $6.91 $6.42 $6.81 1 293 503
May 12, 2026 $6.40 $6.56 $6.27 $6.54 987 025
May 11, 2026 $6.25 $6.40 $6.10 $6.38 783 900
May 08, 2026 $6.11 $6.37 $5.93 $6.34 1 078 096
May 07, 2026 $6.05 $6.24 $6.01 $6.15 1 192 207
May 06, 2026 $6.08 $6.14 $5.90 $5.99 1 221 588
May 05, 2026 $6.01 $6.12 $5.86 $6.04 1 043 257
May 04, 2026 $6.38 $6.58 $5.91 $5.92 1 255 782
May 01, 2026 $6.32 $6.60 $6.20 $6.38 959 749

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use NMAX stock historical prices to predict future price movements?
Trend Analysis: Examine the NMAX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the NMAX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
RUN
$12.83
4.09% May 06
GLBE
$31.61
1.65% May 05
SAP
$172.39
7.18% May 05
FIZZ
$34.11
7.04% May 01
ADBE
$243.57
3.23% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE