stockNYSE: NMAX • 28 Days Updates
Newsmax Inc. (NMAX)
Showing Closing Date Range from Aug, 21 to Sep, 18, 2026.
Price & Performance Trajectory
Newsmax Inc.NYSE: NMAX
Latest Close
$10.19
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 21 to Sep, 18, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesNMAX session performance
✓ Latest Close USD
$10.19
Latest session close
$-0.56vs period start
Period Return % % GAIN
-5.21%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$12.11 / $10.12
Period range envelope
$1.99channel spread
Total Volume SHARES
21.69M
Period turnover
Avg: 1.03M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 18, 2026 | $10.19 | -0.68% | $10.30 | $10.12 | 100.9K |
| Sep 17, 2026 | $10.26 | -1.72% | $10.84 | $10.25 | 1.03M |
| Sep 16, 2026 | $10.44 | -3.06% | $10.99 | $10.36 | 1.19M |
| Sep 15, 2026 | $10.77 | -5.53% | $11.40 | $10.73 | 1.25M |
| Sep 14, 2026 | $11.40 | +0.09% | $11.92 | $11.29 | 1.59M |
| Sep 14, 2026 | $11.40 | -0.09% | $11.92 | $11.29 | 1.59M |
| Sep 11, 2026 | $11.39 | +2.71% | $12.11 | $11.09 | 2.38M |
| Sep 10, 2026 | $10.98 | +3.88% | $11.08 | $10.57 | 1.15M |
| Sep 09, 2026 | $10.62 | +0.00% | $10.83 | $10.44 | 930.6K |
| Sep 08, 2026 | $10.71 | +0.75% | $10.95 | $10.60 | 996.9K |
| Sep 04, 2026 | $10.63 | -1.57% | $11.05 | $10.51 | 792.9K |
| Sep 03, 2026 | $10.86 | -2.16% | $11.29 | $10.77 | 791.0K |
| Sep 02, 2026 | $11.00 | +5.87% | $11.10 | $10.37 | 1.33M |
| Sep 01, 2026 | $10.39 | -3.44% | $10.72 | $10.21 | 845.1K |
| Aug 31, 2026 | $10.76 | +0.47% | $10.98 | $10.50 | 914.2K |
Page 1 of 2