NMAX
NEWSMAX INC.-B (NMAX)
NYSE
$7.24+$0.19 (+2.74%)
Price as of Jun 23, 2026 7:56 PM EDT
  • $633.9M
    Market Cap
  • -45.31%
    1-Year Change
  • Broadcasting
    Industry
  • 1 Month
    -6.75%
    Low Price$7.05
    High Price$9.57
  • 3 Months
    +2.03%
    Low Price$5.16
    High Price$9.57
  • 1 Year
    -45.31%
    Low Price$5.16
    High Price$15.88
Date
Open
High
Low
Close
Change (%)
Volume
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
03/12/2026
7.11
7.15
6.77
6.83
-4.61%
504,244
03/11/2026
7.05
7.29
6.95
7.16
+1.85%
603,600
03/10/2026
7.17
7.48
7.03
7.03
-3.43%
548,145
03/09/2026
7.54
7.54
7.07
7.28
-4.59%
504,404
03/06/2026
7.54
7.85
7.47
7.63
-0.91%
738,913
03/05/2026
7.19
7.81
7.10
7.70
+6.80%
1,238,234
03/04/2026
6.77
7.28
6.75
7.21
+9.08%
894,069
03/03/2026
6.38
6.69
6.10
6.61
+2.16%
717,716
03/02/2026
5.80
6.52
5.78
6.47
+8.74%
693,586
02/27/2026
5.97
6.19
5.88
5.95
-2.14%
585,898
02/26/2026
5.95
6.14
5.87
6.08
+2.88%
600,906
02/25/2026
5.72
6.00
5.58
5.91
+4.79%
764,509
02/24/2026
5.55
5.72
5.50
5.64
+1.44%
509,598
02/23/2026
5.53
5.66
5.48
5.56
-1.07%
717,696
02/20/2026
5.53
5.66
5.46
5.62
+0.54%
410,171
02/19/2026
5.56
5.64
5.44
5.59
-0.89%
431,237
02/18/2026
5.42
5.72
5.30
5.64
+3.11%
692,792
02/17/2026
5.45
5.60
5.31
5.47
+1.30%
889,300
02/13/2026
5.36
5.56
5.18
5.40
+1.89%
1,272,769
02/12/2026
5.89
6.00
5.25
5.30
-10.17%
1,763,231
02/11/2026
6.20
6.27
5.85
5.90
-5.30%
1,122,948
02/10/2026
6.21
6.66
6.17
6.23
+0.65%
1,104,710
02/09/2026
6.09
6.19
5.88
6.19
+1.31%
1,046,562
02/06/2026
6.13
6.25
5.88
6.11
+0.66%
1,359,245
02/05/2026
6.60
6.63
6.03
6.07
-9.13%
1,168,014
02/04/2026
6.60
6.94
6.38
6.68
+1.21%
1,252,360
02/03/2026
6.58
6.71
6.28
6.60
+0.61%
1,973,936
02/02/2026
6.87
6.95
6.55
6.56
-4.93%
1,501,842
01/30/2026
7.00
7.11
6.83
6.90
-2.27%
1,003,703