MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NMAX — Newsmax, Inc.
NYSENewsmax, Inc.
$10.01
+0.04(+0.40%)
- O
- 10.01
- H
- 10.12
- L
- 9.90
- V
- 588.27K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$10.01
Period Return-55.67%
Period High$27.49
Period Low$5.11
Avg Daily Volume1.17M
Total Trading Days365
NMAX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $10.01 | $10.12 | $9.90 | $10.01 | +$0.04 | +0.40% | 588,265 | $10.02 | $9.90 $10.12 |
| Oct 5, 2026 | $9.52 | $10.02 | $9.38 | $9.97 | +$0.45 | +4.73% | 947,181 | $9.83 | $9.38 $10.02 |
| Oct 2, 2026 | $10.00 | $10.17 | $9.34 | $9.52 | $-0.35 | -3.55% | 1,278,726 | $9.58 | $9.34 $10.17 |
| Oct 1, 2026 | $10.86 | $10.88 | $9.69 | $9.87 | $-0.94 | -8.70% | 1,361,410 | $10.02 | $9.69 $10.88 |
| Sep 30, 2026 | $10.95 | $11.23 | $10.80 | $10.81 | $-0.04 | -0.37% | 796,939 | $10.99 | $10.80 $11.23 |
| Sep 29, 2026 | $10.88 | $10.93 | $10.75 | $10.85 | $-0.05 | -0.46% | 605,894 | $10.84 | $10.75 $10.93 |
| Sep 28, 2026 | $10.75 | $11.20 | $10.67 | $10.90 | +$0.03 | +0.28% | 558,444 | $10.96 | $10.67 $11.20 |
| Sep 25, 2026 | $10.85 | $11.12 | $10.81 | $10.87 | $-0.11 | -1.00% | 686,339 | $10.97 | $10.81 $11.12 |
| Sep 24, 2026 | $10.86 | $11.08 | $10.69 | $10.98 | +$0.08 | +0.73% | 639,888 | $10.88 | $10.69 $11.08 |
| Sep 23, 2026 | $11.10 | $11.16 | $10.66 | $10.90 | $-0.31 | -2.77% | 754,969 | $10.83 | $10.66 $11.16 |
| Sep 22, 2026 | $11.00 | $11.27 | $10.87 | $11.21 | +$0.33 | +3.03% | 790,268 | $11.09 | $10.87 $11.27 |
| Sep 21, 2026 | $10.32 | $11.07 | $10.18 | $10.88 | +$0.56 | +5.43% | 1,058,387 | $10.85 | $10.18 $11.07 |
| Sep 18, 2026 | $10.26 | $10.61 | $10.12 | $10.32 | +$0.06 | +0.58% | 5,118,355 | $10.33 | $10.12 $10.61 |
| Sep 17, 2026 | $10.60 | $10.84 | $10.25 | $10.26 | $-0.18 | -1.72% | 1,029,099 | $10.46 | $10.25 $10.84 |
| Sep 16, 2026 | $10.78 | $10.99 | $10.36 | $10.44 | $-0.33 | -3.06% | 1,185,292 | $10.65 | $10.36 $10.99 |
| Sep 15, 2026 | $11.26 | $11.40 | $10.73 | $10.77 | $-0.63 | -5.53% | 1,249,079 | $11.01 | $10.73 $11.40 |
| Sep 14, 2026 | $11.41 | $11.92 | $11.29 | $11.40 | +$0.01 | +0.09% | 1,585,367 | $11.49 | $11.29 $11.92 |
| Sep 11, 2026 | $11.09 | $12.11 | $11.09 | $11.39 | +$0.41 | +3.73% | 2,381,793 | $11.67 | $11.09 $12.11 |
| Sep 10, 2026 | $10.57 | $11.08 | $10.57 | $10.98 | +$0.36 | +3.39% | 1,148,123 | $10.92 | $10.57 $11.08 |
| Sep 9, 2026 | $10.62 | $10.83 | $10.44 | $10.62 | $-0.09 | -0.84% | 930,623 | $10.65 | $10.44 $10.83 |
| Sep 8, 2026 | $10.68 | $10.95 | $10.60 | $10.71 | +$0.08 | +0.75% | 998,840 | $10.77 | $10.60 $10.95 |
| Sep 4, 2026 | $10.80 | $11.05 | $10.51 | $10.63 | $-0.23 | -2.12% | 797,058 | $10.65 | $10.51 $11.05 |
| Sep 3, 2026 | $11.10 | $11.29 | $10.77 | $10.86 | $-0.14 | -1.27% | 791,239 | $10.98 | $10.77 $11.29 |
| Sep 2, 2026 | $10.41 | $11.10 | $10.37 | $11.00 | +$0.61 | +5.87% | 1,323,641 | $10.96 | $10.37 $11.10 |
| Sep 1, 2026 | $10.60 | $10.72 | $10.21 | $10.39 | $-0.37 | -3.44% | 845,095 | $10.43 | $10.21 $10.72 |
| Aug 31, 2026 | $10.62 | $10.98 | $10.50 | $10.76 | +$0.05 | +0.47% | 915,092 | $10.79 | $10.50 $10.98 |
| Aug 28, 2026 | $10.50 | $11.15 | $10.49 | $10.71 | +$0.23 | +2.19% | 1,040,473 | $10.81 | $10.49 $11.15 |
| Aug 27, 2026 | $10.63 | $10.72 | $10.35 | $10.48 | $-0.08 | -0.76% | 745,507 | $10.51 | $10.35 $10.72 |
| Aug 26, 2026 | $10.74 | $10.80 | $10.41 | $10.56 | $-0.35 | -3.21% | 816,320 | $10.56 | $10.41 $10.80 |
| Aug 25, 2026 | $10.57 | $10.99 | $10.41 | $10.91 | +$0.33 | +3.12% | 716,726 | $10.81 | $10.41 $10.99 |