Newsmax, Inc.
NMAXNYSECommunication Services● Active
$9.25
+$0.14(+1.54%)
Market Cap$831772469
P/E Ratio—
52W High$17.815
52W Low$5.11
Newsmax, Inc.（NMAX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nmax · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$265.00
Apr 1, 2025
-96.5% from here
5-Year Low5Y
$5.11
Mar 31, 2026
+81.4% from low
IPO Priceadj.
$83.51
Mar 31, 2025
-88.9% since IPO
1 Year Ago
$14.77
Jun 9, 2025
-37.2% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NMAX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.12 | $9.36 | $8.94 | $9.36 | $9.36 | 215K | +2.63% |
| Jun 5, 2026 | $9.46 | $9.67 | $9.00 | $9.11 | $9.11 | 1.3M | -3.70% |
| Jun 4, 2026 | $8.69 | $10.00 | $8.64 | $9.57 | $9.57 | 2.7M | +10.13% |
| Jun 3, 2026 | $8.87 | $8.87 | $8.12 | $8.56 | $8.56 | 1.7M | -3.49% |
| Jun 2, 2026 | $8.60 | $9.28 | $8.44 | $9.06 | $9.06 | 1.6M | +5.35% |
| Jun 1, 2026 | $8.61 | $8.99 | $8.27 | $8.70 | $8.70 | 1.4M | +1.05% |
| May 29, 2026 | $8.73 | $8.99 | $8.35 | $8.51 | $8.51 | 2.6M | -2.52% |
| May 28, 2026 | $7.76 | $8.77 | $7.73 | $8.74 | $8.74 | 2.1M | +12.63% |
| May 27, 2026 | $7.77 | $8.07 | $7.68 | $7.79 | $7.79 | 2.1M | +0.26% |
| May 26, 2026 | $7.58 | $8.05 | $7.30 | $7.75 | $7.75 | 1.8M | +2.24% |
| May 22, 2026 | $7.35 | $7.93 | $7.35 | $7.56 | $7.56 | 1.2M | +2.86% |
| May 21, 2026 | $7.17 | $7.60 | $7.16 | $7.38 | $7.38 | 1.5M | +2.93% |
| May 20, 2026 | $6.99 | $7.41 | $6.84 | $7.31 | $7.31 | 1.1M | +4.58% |
| May 19, 2026 | $7.14 | $7.15 | $6.48 | $7.03 | $7.03 | 1.0M | -1.54% |
| May 18, 2026 | $7.16 | $7.50 | $7.11 | $7.22 | $7.22 | 1.3M | +0.84% |
| May 15, 2026 | $6.29 | $7.20 | $6.12 | $7.20 | $7.20 | 1.6M | +14.47% |
| May 14, 2026 | $6.81 | $6.95 | $6.62 | $6.92 | $6.92 | 1.6M | +1.62% |
| May 13, 2026 | $6.45 | $6.91 | $6.42 | $6.81 | $6.81 | 1.4M | +5.58% |
| May 12, 2026 | $6.40 | $6.56 | $6.27 | $6.54 | $6.54 | 1.1M | +2.19% |
| May 11, 2026 | $6.25 | $6.40 | $6.10 | $6.38 | $6.38 | 840K | +2.08% |
Showing 1–20 of 299 records
Annual Stock Price Performance · NMAX
Jan 1 → Dec 31 · 2 years2026+20.5%$7.77 → $9.36
+20.5%
2025-46.5%$14.46 → $7.73
-46.5%
Best Year2026 · +20.5%
Worst Year2025 · -46.5%
Positive Years1 / 2
Avg Annual Return-13.0%
2Y Total Return-35.3%
2Y CAGR~-19.5% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$361.34+0.00%
Mkt Cap $4.37T
Alphabet Inc.
GOOG
$358.70+0.00%
Mkt Cap $4.34T
Meta Platforms, Inc.
META
$587.74+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.60+0.00%
Mkt Cap $347.8B
T-Mobile US, Inc.
TMUS
$178.29+0.00%
Mkt Cap $192.9B
Verizon Communications Inc.
VZ
$45.26+0.00%
Mkt Cap $189.0B
The Walt Disney Company
DIS
$99.24+0.00%
Mkt Cap $172.3B
AT&T Inc.
T
$22.48+0.00%
Mkt Cap $156.2B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.60+0.00%
Mkt Cap $126.5B
Spotify Technology S.A.
SPOT
$510.42+0.00%
Mkt Cap $105.0BWhat If You Invested in NMAX?
If you invested $1,000 in NMAX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$111
Total Return-88.9%
CAGR~-88.9% / yr
Profit$-889
Based on Mar 31, 2025 · $83.51Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Newsmax, Inc.（NMAX）所属板块为 Communication Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $9.27。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NMAX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NMAX 历史股价FMP 日线复权 OHLCV