Newsmax, Inc. Class B Common Stock (NMAX)

Historical Prices For Newsmax, Inc. Class B Common Stock (NMAX)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	11.05	11.26	10.95	11.18	447,106	11.18
10/22/2025	11.11	11.19	10.84	11.05	750,025	11.05
10/21/2025	11.11	11.50	11.03	11.27	386,558	11.27
10/20/2025	11.29	11.53	11.09	11.32	609,055	11.32
10/17/2025	11.00	11.18	10.88	11.10	518,911	11.10
10/16/2025	11.30	11.42	10.81	10.83	1,149,672	10.83
10/15/2025	11.60	11.77	11.16	11.28	726,053	11.28
10/14/2025	11.36	11.70	11.35	11.58	593,191	11.58
10/13/2025	11.21	11.62	11.19	11.62	567,919	11.62
10/10/2025	11.90	11.97	11.13	11.15	1,407,955	11.15
10/09/2025	12.32	12.42	11.78	11.98	1,052,103	11.98
10/08/2025	12.54	0.00	12.23	12.38	989,783	12.38
10/07/2025	13.01	13.07	12.56	12.67	697,910	12.67
10/06/2025	12.77	13.18	12.51	13.04	727,725	13.04
10/03/2025	12.50	13.05	12.50	12.71	501,738	12.71
10/02/2025	12.38	12.94	12.30	12.71	527,105	12.71
10/01/2025	12.18	12.80	12.16	12.30	591,091	12.30
9/30/2025	12.27	12.41	12.09	12.40	610,085	12.40
9/29/2025	12.56	12.70	12.01	12.28	1,017,056	12.28
9/26/2025	12.64	12.76	12.53	12.66	354,320	12.66
9/25/2025	12.71	12.84	12.43	12.64	443,910	12.64
9/24/2025	13.15	13.25	12.81	12.90	387,232	12.90
9/23/2025	12.74	13.60	12.70	13.12	955,673	13.12
9/22/2025	12.64	12.84	12.53	12.62	558,578	12.62
9/19/2025	12.87	13.09	12.78	12.84	1,024,888	12.84
9/18/2025	12.95	13.15	12.82	12.90	563,947	12.90
9/17/2025	12.85	13.31	12.83	12.86	580,708	12.86
9/16/2025	12.70	12.87	12.55	12.81	455,608	12.81
9/15/2025	12.69	12.77	12.45	12.69	405,733	12.69
9/12/2025	12.46	12.85	12.39	12.77	635,943	12.77
9/11/2025	12.23	12.59	12.23	12.46	709,214	12.46
9/10/2025	12.85	12.85	12.20	12.30	1,445,065	12.30
9/09/2025	12.86	13.13	12.75	12.94	1,005,150	12.94
9/08/2025	13.16	13.42	12.66	12.86	816,153	12.86
9/05/2025	13.40	13.59	12.95	13.31	677,175	13.31
9/04/2025	13.73	13.91	13.15	13.32	648,656	13.32
9/03/2025	14.22	14.28	13.68	13.84	694,449	13.84
9/02/2025	13.80	14.19	13.78	13.96	521,061	13.96
8/29/2025	15.21	15.24	14.10	14.19	1,031,748	14.19
8/28/2025	15.48	15.81	15.02	15.36	592,144	15.36
8/27/2025	15.55	15.75	15.05	15.35	790,485	15.35
8/26/2025	15.09	15.94	15.05	15.62	1,791,823	15.62
8/25/2025	14.60	15.60	14.24	14.91	1,315,107	14.91
8/22/2025	14.99	15.24	14.36	15.24	2,201,970	15.24
8/21/2025	13.24	14.48	12.93	14.47	1,750,494	14.47
8/20/2025	12.53	13.54	12.50	12.98	793,174	12.98
8/19/2025	14.00	14.09	12.91	12.96	1,323,691	12.96
8/18/2025	12.25	13.98	12.13	13.93	1,796,935	13.93
8/15/2025	11.84	12.22	11.80	12.11	639,609	12.11
8/14/2025	11.81	12.24	11.63	11.99	710,112	11.99
8/13/2025	11.90	12.25	11.77	12.07	679,292	12.07
8/12/2025	11.55	12.07	11.43	11.91	562,711	11.91
8/11/2025	11.75	12.05	11.40	11.48	1,040,360	11.48
8/08/2025	11.95	12.06	11.58	11.82	899,301	11.82
8/07/2025	12.43	12.45	11.88	11.89	1,141,683	11.89
8/06/2025	12.29	12.63	12.26	12.59	729,192	12.59
8/05/2025	12.75	12.82	12.25	12.44	658,517	12.44
8/04/2025	12.99	13.23	12.65	12.65	457,542	12.65
8/01/2025	13.25	13.40	12.83	12.97	701,933	12.97
7/31/2025	13.29	13.67	13.25	13.29	287,558	13.29
7/30/2025	13.35	13.68	13.23	13.40	365,226	13.40
7/29/2025	13.90	13.90	13.28	13.45	480,408	13.45
7/28/2025	13.92	14.10	13.73	13.97	476,632	13.97
7/25/2025	13.95	14.03	13.66	13.92	493,532	13.92
7/24/2025	14.67	14.79	13.98	13.99	576,090	13.99