NMAX
NEWSMAX INC.-B (NMAX)
NYSE
$7.97+$0.04 (+0.44%)
Price as of Oct 23, 2026 7:41 PM EDT
  • $713.1M
    Market Cap
  • -26.71%
    1-Year Change
  • Broadcasting
    Industry
  • 1 Month
    -27.25%
    Low Price$7.93
    High Price$10.98
  • 3 Months
    +2.32%
    Low Price$7.64
    High Price$11.43
  • 1 Year
    -26.71%
    Low Price$5.16
    High Price$11.43
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
8.09
8.17
7.85
7.93
-2.94%
680,015
10/22/2026
8.32
8.51
8.15
8.17
-2.51%
540,418
10/21/2026
8.50
8.59
8.38
8.38
0.00%
582,680
10/20/2026
8.30
8.71
8.30
8.38
+1.70%
600,967
10/19/2026
8.70
8.70
8.16
8.24
-5.72%
1,217,718
10/16/2026
9.29
9.38
8.68
8.74
-6.12%
704,788
10/15/2026
9.11
9.37
8.89
9.31
+0.43%
861,412
10/14/2026
9.96
9.96
9.18
9.27
-7.76%
705,659
10/13/2026
10.27
10.58
9.99
10.05
-2.99%
624,428
10/12/2026
10.34
10.43
10.25
10.36
+0.19%
578,820
10/09/2026
10.46
10.53
10.26
10.34
-0.19%
482,946
10/08/2026
9.95
10.40
9.84
10.36
+3.60%
629,105
10/07/2026
9.92
10.00
9.77
10.00
-0.10%
661,586
10/06/2026
10.01
10.12
9.90
10.01
+0.40%
591,057
10/05/2026
9.52
10.02
9.38
9.97
+4.73%
947,180
10/02/2026
10.00
10.17
9.34
9.52
-3.55%
1,278,725
10/01/2026
10.86
10.88
9.69
9.87
-8.70%
1,361,409
09/30/2026
10.95
11.23
10.80
10.81
-0.37%
796,938
09/29/2026
10.88
10.93
10.75
10.85
-0.46%
605,893
09/28/2026
10.75
11.20
10.67
10.90
+0.28%
558,444
09/25/2026
10.85
11.12
10.81
10.87
-1.00%
686,339
09/24/2026
10.86
11.08
10.69
10.98
+0.73%
639,888
09/23/2026
11.10
11.16
10.66
10.90
-2.77%
754,968
09/22/2026
11.00
11.27
10.87
11.21
+3.03%
790,268
09/21/2026
10.32
11.07
10.18
10.88
+5.43%
1,058,387
09/18/2026
10.26
10.61
10.15
10.32
+0.58%
5,084,712
09/17/2026
10.60
10.84
10.25
10.26
-1.72%
1,029,099
09/16/2026
10.78
10.99
10.36
10.44
-3.06%
1,185,291
09/15/2026
11.26
11.40
10.73
10.77
-5.53%
1,250,180
09/14/2026
11.41
11.92
11.29
11.40
+0.09%
1,585,622
09/11/2026
11.09
12.11
11.09
11.39
+3.73%
2,381,792
09/10/2026
10.57
11.08
10.57
10.98
+3.39%
1,148,123
09/09/2026
10.62
10.83
10.44
10.62
-0.84%
930,623
09/08/2026
10.68
10.95
10.60
10.71
+0.75%
996,876
09/04/2026
10.80
11.05
10.51
10.63
-2.12%
797,057
09/03/2026
11.10
11.29
10.77
10.86
-1.27%
791,238
09/02/2026
10.41
11.10
10.37
11.00
+5.87%
1,325,928
09/01/2026
10.60
10.72
10.21
10.39
-3.44%
845,094
08/31/2026
10.62
10.98
10.50
10.76
+0.47%
915,091
08/28/2026
10.50
11.15
10.49
10.71
+2.19%
1,040,472
08/27/2026
10.63
10.72
10.35
10.48
-0.76%
745,506
08/26/2026
10.74
10.80
10.41
10.56
-3.21%
816,319
08/25/2026
10.57
10.99
10.41
10.91
+3.12%
716,726
08/24/2026
10.68
11.14
10.54
10.58
-1.58%
715,617
08/21/2026
10.89
11.25
10.75
10.75
-1.10%
790,539
08/20/2026
10.89
11.35
10.67
10.87
-0.37%
1,299,962
08/19/2026
11.50
11.60
10.74
10.91
-4.55%
1,558,082
08/18/2026
10.31
11.78
10.31
11.43
+10.33%
2,368,739
08/17/2026
10.97
11.29
9.69
10.36
-4.69%
1,920,247
08/14/2026
9.90
11.59
9.90
10.87
+14.54%
5,946,344
08/13/2026
8.89
9.52
8.83
9.49
+7.11%
1,759,482
08/13/2026
$0.02 Earnings
08/12/2026
8.72
8.87
8.61
8.86
+1.49%
449,948
08/11/2026
8.76
8.81
8.57
8.73
-0.46%
565,111
08/10/2026
8.92
9.09
8.62
8.77
-2.23%
509,893
08/07/2026
8.65
9.04
8.65
8.97
+4.79%
686,797
08/06/2026
8.35
8.63
8.32
8.56
+1.78%
516,372
08/05/2026
8.38
8.41
8.14
8.41
+0.60%
627,993
08/04/2026
7.90
8.40
7.90
8.36
+5.96%
833,287
08/03/2026
7.84
8.09
7.74
7.89
+2.33%
762,382
07/31/2026
7.71
7.89
7.62
7.71
+0.52%
675,241
07/30/2026
7.60
7.77
7.51
7.67
+0.39%
571,752
07/29/2026
7.95
8.16
7.52
7.64
-4.14%
766,059
07/28/2026
7.66
8.14
7.50
7.97
+3.10%
2,366,173
07/27/2026
7.73
7.94
7.64
7.73
+3.07%
521,913
07/24/2026
7.81
7.84
7.50
7.50
-3.23%
559,279
07/23/2026
7.92
7.98
7.65
7.75
-3.25%
538,776
07/22/2026
8.16
8.26
7.94
8.01
-1.84%
593,186
07/21/2026
8.16
8.26
8.03
8.16
-0.37%
521,394
07/20/2026
8.33
8.45
8.15
8.19
-2.03%
610,332
07/17/2026
8.25
8.61
8.17
8.36
-1.76%
412,153
07/16/2026
8.61
8.66
8.37
8.51
+0.24%
458,021
07/15/2026
8.41
8.78
8.37
8.49
+2.17%
513,417
07/14/2026
8.31
8.61
8.16
8.31
-1.07%
500,677
07/13/2026
8.38
8.57
8.25
8.40
+2.07%
586,294
07/10/2026
8.57
8.57
8.09
8.23
-2.72%
709,972
07/09/2026
8.36
8.56
8.10
8.46
+0.24%
580,814
07/08/2026
8.62
8.62
8.34
8.44
-3.43%
842,457
07/07/2026
9.17
9.29
8.67
8.74
-3.43%
666,270
07/06/2026
8.85
9.19
8.68
9.05
+0.67%
735,478
07/02/2026
9.38
9.53
8.88
8.99
-4.06%
1,530,861
07/01/2026
8.45
9.37
8.40
9.37
+13.16%
2,440,892
06/30/2026
7.68
8.32
7.50
8.28
+6.43%
1,490,795
06/29/2026
7.61
8.05
7.59
7.78
+3.87%
1,627,814
06/26/2026
6.63
7.50
6.63
7.49
+12.29%
2,957,590
06/25/2026
6.94
7.06
6.52
6.67
-4.99%
1,373,949
06/24/2026
7.28
7.38
6.93
7.02
-4.49%
1,169,478
06/23/2026
6.96
7.41
6.94
7.35
+4.26%
1,267,038
06/22/2026
7.69
7.75
6.94
7.05
-9.38%
1,752,522
06/18/2026
7.50
7.79
7.40
7.78
+3.73%
1,336,943
06/17/2026
7.43
7.77
7.43
7.50
0.00%
1,293,365
06/16/2026
7.75
7.75
7.31
7.50
-4.09%
1,340,345
06/15/2026
8.26
8.32
7.67
7.82
-4.52%
1,596,842
06/12/2026
8.62
8.70
8.16
8.19
-6.51%
1,199,188
06/11/2026
9.00
9.15
8.51
8.76
-2.34%
1,329,929
06/10/2026
9.02
9.45
8.90
8.97
-2.82%
1,268,580
06/09/2026
8.86
9.36
8.75
9.23
+3.82%
1,205,282
06/08/2026
9.12
9.45
8.89
8.89
-2.41%
1,123,990
06/05/2026
9.46
9.67
9.00
9.11
-4.81%
1,335,575
06/04/2026
8.69
10.00
8.64
9.57
+11.80%
2,690,413