Newsmax, Inc. Class B Common Stock (NMAX)
22.80
+0.22 (0.97%)
NYSE · Last Trade: Apr 26th, 7:35 PM EDT
Historical Prices For Newsmax, Inc. Class B Common Stock (NMAX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 22.60 | 23.11 | 21.80 | 22.80 | 1,187,970 | 22.80 |
| 4/24/2025 | 22.22 | 23.50 | 21.80 | 22.58 | 1,574,391 | 22.58 |
| 4/23/2025 | 23.80 | 24.76 | 21.33 | 21.95 | 2,084,088 | 21.95 |
| 4/22/2025 | 22.24 | 24.65 | 22.23 | 23.38 | 2,618,175 | 23.38 |
| 4/21/2025 | 24.50 | 24.50 | 21.06 | 21.73 | 2,208,020 | 21.73 |
| 4/17/2025 | 28.10 | 28.30 | 25.50 | 25.50 | 1,621,034 | 25.50 |
| 4/16/2025 | 25.08 | 30.45 | 25.08 | 28.09 | 3,096,430 | 28.09 |
| 4/15/2025 | 29.20 | 30.97 | 25.31 | 26.14 | 4,396,323 | 26.14 |
| 4/14/2025 | 23.83 | 27.49 | 22.00 | 26.00 | 5,656,338 | 26.00 |
| 4/11/2025 | 25.60 | 28.80 | 22.00 | 22.85 | 4,135,685 | 22.85 |
| 4/10/2025 | 34.76 | 35.50 | 25.00 | 25.40 | 3,385,563 | 25.40 |
| 4/09/2025 | 40.10 | 40.50 | 30.80 | 34.71 | 4,967,633 | 34.71 |
| 4/08/2025 | 54.22 | 55.00 | 38.00 | 39.21 | 5,042,778 | 39.21 |
| 4/07/2025 | 44.34 | 57.85 | 43.56 | 47.12 | 5,012,056 | 47.12 |
| 4/04/2025 | 57.00 | 68.00 | 45.25 | 45.00 | 6,017,026 | 45.00 |
| 4/03/2025 | 45.48 | 75.45 | 40.00 | 62.12 | 11,044,717 | 62.12 |
| 4/02/2025 | 176.16 | 177.01 | 46.00 | 52.52 | 10,278,260 | 52.52 |
| 4/01/2025 | 125.98 | 265.00 | 114.22 | 233.00 | 11,384,539 | 233.00 |
| 3/31/2025 | 14.00 | 83.51 | 14.00 | 83.51 | 6,676,551 | 83.51 |