Newsmax, Inc. (NMAX) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
NMAX Historical Performance
Short-Term Returns
NMAX Stock Price Trajectory (2025–2026)
As of May 8, 2026, Newsmax, Inc. (NMAX) trades at $6.15, representing a -75.6% return over the past year. The stock has delivered a -92.6% total return over five years (-40.6% 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 -97.7%, currently trading 33% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers FOX (+19.4% 1Y), FOXA (+23.4% 1Y), and WBD (+216.8% 1Y), NMAX has underperformed the peer group average. Compare NMAX vs FOX →
NMAX Historical Price Data (2025–2026)
Showing 30 of 279 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 7.50 | 11.20 | 7.29 | 9.25 | 30.09M | +27.06% |
| 2026-04-21 | 7.15 | 7.62 | 7.03 | 7.28 | 1.65M | +2.54% |
| 2026-04-20 | 6.90 | 7.29 | 6.90 | 7.10 | 625K | +2.16% |
| 2026-04-17 | 6.94 | 7.00 | 6.73 | 6.95 | 554K | +1.46% |
| 2026-04-16 | 6.75 | 7.08 | 6.64 | 6.85 | 627K | +1.93% |
| 2026-04-15 | 6.28 | 6.72 | 6.19 | 6.72 | 674K | +8.39% |
| 2026-04-14 | 6.38 | 6.49 | 6.10 | 6.20 | 711K | -1.90% |
| 2026-04-13 | 5.91 | 6.38 | 5.73 | 6.32 | 722K | +4.98% |
| 2026-04-10 | 5.98 | 6.08 | 5.80 | 6.02 | 686K | +2.03% |
| 2026-04-09 | 5.79 | 6.00 | 5.68 | 5.90 | 508K | +0.68% |
| 2026-04-08 | 5.65 | 6.05 | 5.62 | 5.86 | 929K | +7.92% |
| 2026-04-07 | 5.46 | 5.55 | 5.29 | 5.43 | 931K | -1.09% |
| 2026-04-06 | 5.66 | 5.86 | 5.46 | 5.49 | 951K | -3.35% |
| 2026-04-02 | 5.39 | 5.74 | 5.23 | 5.68 | 594K | +3.27% |
| 2026-04-01 | 5.24 | 5.66 | 5.12 | 5.50 | 1.17M | +5.36% |
| 2026-03-31 | 5.22 | 5.38 | 5.11 | 5.22 | 1.66M | +1.16% |
| 2026-03-30 | 5.76 | 5.85 | 5.15 | 5.16 | 1.96M | -12.10% |
| 2026-03-27 | 6.90 | 6.91 | 5.65 | 5.87 | 2.35M | -1.84% |
| 2026-03-26 | 5.94 | 6.25 | 5.92 | 5.98 | 766K | -0.33% |
See NMAX's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs NMAX Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare NMAX vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonNMAX — Frequently Asked Questions
Quick answers to the most common questions about buying NMAX stock.
How has NMAX stock performed recently?
NMAX declined -75.6% over the past year, below its 5-year annualized CAGR of -40.6%. The stock trades below 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 $27.49. Current 1-year return of -75.6% 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.