The highest closing price for Newsmax (NMAX) last month was $11.43, on August 18. It was up 37.2% for the month. The latest price is $10.91.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $10.62 | $10.98 | $10.50 | $10.76 | 914,200 |
August 28 2026 | $10.50 | $11.15 | $10.49 | $10.71 | 1,039,800 |
August 27 2026 | $10.63 | $10.72 | $10.35 | $10.48 | 745,000 |
August 26 2026 | $10.74 | $10.80 | $10.41 | $10.56 | 815,200 |
August 25 2026 | $10.57 | $10.99 | $10.41 | $10.91 | 716,726 |
August 24 2026 | $10.68 | $11.14 | $10.54 | $10.58 | 715,617 |
August 21 2026 | $10.89 | $11.25 | $10.75 | $10.75 | 790,100 |
August 20 2026 | $10.89 | $11.35 | $10.67 | $10.87 | 1,300,000 |
August 19 2026 | $11.50 | $11.60 | $10.74 | $10.91 | 1,558,100 |
August 18 2026 | $10.31 | $11.78 | $10.31 | $11.43 | 2,368,700 |
August 17 2026 | $10.97 | $11.29 | $9.69 | $10.36 | 1,920,000 |
August 14 2026 | $9.90 | $11.59 | $9.90 | $10.87 | 5,946,300 |
August 13 2026 | $8.89 | $9.52 | $8.83 | $9.49 | 1,759,500 |
August 12 2026 | $8.72 | $8.87 | $8.61 | $8.86 | 449,600 |
August 11 2026 | $8.76 | $8.81 | $8.57 | $8.73 | 565,100 |
August 10 2026 | $8.92 | $9.09 | $8.62 | $8.77 | 509,900 |
August 07 2026 | $8.65 | $9.04 | $8.65 | $8.97 | 686,800 |
August 06 2026 | $8.35 | $8.63 | $8.32 | $8.56 | 516,400 |
August 05 2026 | $8.38 | $8.41 | $8.14 | $8.41 | 632,500 |
August 04 2026 | $7.90 | $8.40 | $7.90 | $8.36 | 832,900 |
August 03 2026 | $7.84 | $8.09 | $7.74 | $7.89 | 762,400 |
Daily pricing data for Newsmax dates back to 3/31/2025, and may be incomplete.