NMAX
NEWSMAX INC.-B (NMAX)
NYSE
$7.96+$0.07 (+0.82%)
Price as of Aug 04, 2026 4:33 AM EDT
  • $693.3M
    Market Cap
  • -37.63%
    1-Year Change
  • Broadcasting
    Industry
  • 1 Month
    -12.24%
    Low Price$7.50
    High Price$9.05
  • 3 Months
    +23.67%
    Low Price$5.99
    High Price$9.57
  • 1 Year
    -37.63%
    Low Price$5.16
    High Price$15.62
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
8.87
8.87
8.12
8.56
-5.52%
1,688,266
06/02/2026
8.60
9.28
8.44
9.06
+4.14%
1,592,983
06/01/2026
8.61
8.99
8.27
8.70
+2.23%
1,405,405
05/29/2026
8.73
8.99
8.35
8.51
-2.63%
2,624,286
05/28/2026
7.76
8.77
7.73
8.74
+12.20%
2,106,405
05/27/2026
7.77
8.07
7.68
7.79
+0.52%
2,059,276
05/26/2026
7.58
8.05
7.30
7.75
+2.51%
1,827,238
05/22/2026
7.35
7.93
7.35
7.56
+2.44%
1,240,382
05/21/2026
7.17
7.60
7.16
7.38
+0.96%
1,546,421
05/20/2026
6.99
7.41
6.84
7.31
+3.98%
1,074,055
05/19/2026
7.14
7.15
6.48
7.03
-2.63%
1,003,628
05/18/2026
7.16
7.50
7.11
7.22
+0.28%
1,254,141
05/15/2026
6.29
7.20
6.12
7.20
+4.05%
1,625,519
05/14/2026
6.81
6.95
6.62
6.92
+1.62%
1,564,963
05/14/2026
-$0.02 Earnings
05/13/2026
6.45
6.91
6.42
6.81
+4.13%
1,418,383
05/12/2026
6.40
6.56
6.27
6.54
+2.51%
1,065,084
05/11/2026
6.25
6.40
6.10
6.38
+0.63%
840,169
05/08/2026
6.11
6.38
5.92
6.34
+3.09%
1,163,449
05/07/2026
6.05
6.24
6.01
6.15
+2.67%
1,199,920
05/06/2026
6.08
6.15
5.90
5.99
-0.83%
1,309,983
05/05/2026
6.01
6.12
5.86
6.04
+2.03%
1,138,621
05/04/2026
6.38
6.58
5.90
5.92
-7.21%
1,381,186
05/01/2026
6.32
6.60
6.20
6.38
+1.27%
1,091,334
04/30/2026
5.85
6.32
5.77
6.30
+8.06%
1,681,078
04/29/2026
5.92
6.12
5.82
5.83
-2.83%
1,637,549
04/28/2026
5.95
6.14
5.86
6.00
+0.50%
1,594,081
04/27/2026
6.20
6.44
5.94
5.97
-4.17%
2,002,557
04/24/2026
6.86
6.86
6.12
6.23
-7.15%
2,480,917
04/23/2026
8.95
9.59
6.51
6.71
-27.38%
6,608,294
04/22/2026
7.50
11.20
7.29
9.24
+26.92%
30,533,537
04/21/2026
7.15
7.62
7.03
7.28
+2.54%
1,796,082
04/20/2026
6.90
7.29
6.90
7.10
+2.16%
630,756
04/17/2026
6.94
7.00
6.73
6.95
+1.46%
570,800
04/16/2026
6.75
7.08
6.64
6.85
+1.93%
629,678
04/15/2026
6.28
6.73
6.19
6.72
+8.39%
683,152
04/14/2026
6.38
6.49
6.10
6.20
-1.90%
717,516
04/13/2026
5.91
6.38
5.71
6.32
+4.98%
805,955
04/10/2026
5.98
6.08
5.80
6.02
+2.03%
709,378
04/09/2026
5.79
6.00
5.68
5.90
+0.68%
514,853
04/08/2026
5.65
6.05
5.62
5.86
+7.92%
934,878
04/07/2026
5.46
5.55
5.29
5.43
-1.09%
947,181
04/06/2026
5.66
5.86
5.46
5.49
-3.35%
962,617
04/02/2026
5.39
5.74
5.23
5.68
+3.27%
671,722
04/01/2026
5.24
5.66
5.12
5.50
+5.36%
1,178,540
03/31/2026
5.22
5.38
5.11
5.22
+1.16%
1,677,921
03/30/2026
5.76
5.85
5.15
5.16
-12.24%
1,988,955
03/27/2026
6.90
6.91
5.65
5.88
-1.67%
2,459,451
03/26/2026
5.94
6.25
5.92
5.98
-0.33%
1,015,388
03/26/2026
$0.04 Earnings
03/25/2026
6.42
6.47
5.94
6.00
-5.66%
1,152,704
03/24/2026
6.77
6.87
6.30
6.36
-6.61%
792,522
03/23/2026
6.95
7.10
6.77
6.81
-1.45%
831,007
03/20/2026
6.81
7.09
6.71
6.91
+1.32%
618,817
03/19/2026
6.99
7.11
6.69
6.82
-3.12%
636,095
03/18/2026
7.10
7.30
6.98
7.04
-2.49%
519,563
03/17/2026
6.99
7.43
6.99
7.22
+3.74%
622,089
03/16/2026
7.14
7.45
6.96
6.96
-1.00%
700,658
03/13/2026
6.92
7.20
6.86
7.03
+2.93%
613,947