Newsmax, Inc. (NMAX) Stock Price History
Historical prices from 2025 to 2026
- 1M
- +1.8%
- 3M
- +64.8%
- YTD
- +14.8%
- 1Y
- -37.6%
- 3Y
- -52.3%
- 5Y
- -35.9%
Loading 10-year price history...
NMAX Historical Performance
NMAX Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -90.7%
- 2026 annual price return
- -24.5%
NMAX Stock Price Trajectory (2025–2026)
As of July 7, 2026, Newsmax, Inc. (NMAX) trades at $9.05, representing a -37.6% return over the past year. The stock has delivered a -89.2% total return over five years (-35.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $265.00 on April 1, 2025. From this peak, NMAX has corrected -96.6%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers FOX (-0.9% 1Y), FOXA (+1.9% 1Y), and WBD (+137.0% 1Y), NMAX has underperformed the peer group average. Compare NMAX vs FOX →
NMAX Historical Price Data · from 2025
Rows 1–50 of 318| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 8.85 | 9.19 | 8.68 | 9.05 | 690K | +0.67% |
| 2026-07-02 | 9.38 | 9.53 | 8.89 | 8.99 | 1.48M | -4.06% |
| 2026-07-01 | 8.45 | 9.37 | 8.40 | 9.37 | 2.38M | +13.16% |
| 2026-06-30 | 7.68 | 8.32 | 7.50 | 8.28 | 1.46M | +6.43% |
| 2026-06-29 | 7.61 | 8.05 | 7.58 | 7.78 | 1.59M | +3.87% |
| 2026-06-26 | 6.63 | 7.49 | 6.63 | 7.49 | 944K | +12.29% |
| 2026-06-25 | 6.94 | 7.06 | 6.52 | 6.67 | 1.35M | -4.99% |
| 2026-06-24 | 7.28 | 7.38 | 6.93 | 7.02 | 1.15M | -4.49% |
| 2026-06-23 | 6.96 | 7.41 | 6.94 | 7.35 | 1.27M | +4.26% |
| 2026-06-22 | 7.69 | 7.75 | 6.93 | 7.05 | 1.75M | -9.38% |
| 2026-06-18 | 7.50 | 7.79 | 7.40 | 7.78 | 1.22M | +3.73% |
| 2026-06-17 | 7.43 | 7.77 | 7.43 | 7.50 | 1.27M | 0.00% |
| 2026-06-16 | 7.75 | 7.75 | 7.31 | 7.50 | 1.33M | -4.09% |
| 2026-06-15 | 8.26 | 8.31 | 7.67 | 7.82 | 588K | -4.52% |
| 2026-06-12 | 8.62 | 8.70 | 8.16 | 8.19 | 1.19M | -6.51% |
| 2026-06-11 | 9.00 | 9.15 | 8.51 | 8.76 | 1.31M | -2.34% |
| 2026-06-10 | 9.02 | 9.43 | 8.90 | 8.97 | 1.16M | -2.82% |
| 2026-06-09 | 8.86 | 9.36 | 8.75 | 9.23 | 1.20M | +3.82% |
| 2026-06-08 | 9.12 | 9.45 | 8.89 | 8.89 | 1.12M | -2.41% |
| 2026-06-05 | 9.46 | 9.67 | 9.00 | 9.11 | 199K | -4.81% |
| 2026-06-04 | 8.69 | 10.00 | 8.64 | 9.57 | 2.68M | +11.80% |
| 2026-06-03 | 8.87 | 8.87 | 8.12 | 8.56 | 1.67M | -5.52% |
| 2026-06-02 | 8.60 | 9.26 | 8.44 | 9.06 | 1.58M | +4.14% |
| 2026-06-01 | 8.61 | 8.99 | 8.27 | 8.70 | 1.37M | +2.23% |
| 2026-05-29 | 8.73 | 8.99 | 8.35 | 8.51 | 1.83M | -2.63% |
| 2026-05-28 | 7.76 | 8.75 | 7.73 | 8.74 | 2.10M | +12.20% |
| 2026-05-27 | 7.77 | 8.07 | 7.68 | 7.79 | 2.04M | +0.52% |
| 2026-05-26 | 7.58 | 8.05 | 7.30 | 7.75 | 1.79M | +2.51% |
| 2026-05-22 | 7.35 | 7.93 | 7.35 | 7.56 | 75K | +2.44% |
| 2026-05-21 | 7.17 | 7.60 | 7.16 | 7.38 | 1.52M | +0.96% |
| 2026-05-20 | 6.99 | 7.41 | 6.84 | 7.31 | 1.07M | +3.98% |
| 2026-05-19 | 7.14 | 7.14 | 6.48 | 7.03 | 928K | -2.63% |
| 2026-05-18 | 7.16 | 7.50 | 7.11 | 7.22 | 1.24M | +0.28% |
| 2026-05-15 | 6.29 | 7.20 | 6.12 | 7.20 | 1.62M | +4.05% |
| 2026-05-14 | 6.81 | 6.95 | 6.62 | 6.92 | 1.44M | +1.62% |
| 2026-05-13 | 6.45 | 6.91 | 6.42 | 6.81 | 1.38M | +4.13% |
| 2026-05-12 | 6.40 | 6.56 | 6.27 | 6.54 | 987K | +2.51% |
| 2026-05-11 | 6.25 | 6.40 | 6.10 | 6.38 | 784K | +0.63% |
| 2026-05-08 | 6.11 | 6.37 | 5.92 | 6.34 | 1.15M | +3.09% |
| 2026-05-07 | 6.05 | 6.24 | 6.01 | 6.15 | 1.19M | +2.67% |
| 2026-05-06 | 6.08 | 6.15 | 5.90 | 5.99 | 1.28M | -0.83% |
| 2026-05-05 | 6.01 | 6.12 | 5.86 | 6.04 | 1.12M | +2.03% |
| 2026-05-04 | 6.38 | 6.58 | 5.91 | 5.92 | 1.35M | -7.21% |
| 2026-05-01 | 6.32 | 6.59 | 6.20 | 6.38 | 960K | +1.27% |
| 2026-04-30 | 5.85 | 6.32 | 5.77 | 6.30 | 1.56M | +8.06% |
| 2026-04-29 | 5.92 | 6.12 | 5.83 | 5.83 | 1.61M | -2.83% |
| 2026-04-28 | 5.95 | 6.13 | 5.86 | 6.00 | 1.57M | +0.50% |
| 2026-04-27 | 6.20 | 6.44 | 5.94 | 5.97 | 1.86M | -4.17% |
| 2026-04-24 | 6.86 | 6.86 | 6.14 | 6.23 | 2.45M | -7.08% |
| 2026-04-23 | 8.95 | 9.59 | 6.51 | 6.71 | 6.35M | -27.51% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NMAX — Frequently Asked Questions
Quick answers to the most common questions about buying NMAX stock.
How has NMAX stock performed recently?
NMAX declined -37.6% over the past year, below its 5-year annualized CAGR of -35.9%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is NMAX's all-time high price?
Newsmax, Inc. reached $265.00 on 2025-04-01. The 52-week high is $15.98. Current 1-year return of -37.6% places the stock further from historical peaks.
Where can I download NMAX historical price data?
This page provides NMAX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.