Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

NMAX
Newsmax, Inc.
stock NYSE

At Close
Jun 16, 2025 3:59:57 PM EDT
12.67USD+2.508%(+0.31)1,564,558
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 16, 2025 9:28:30 AM EDT
12.34USD-0.150%(-0.02)10,206
After-hours
Jun 16, 2025 4:58:30 PM EDT
12.68USD+0.079%(+0.01)6,211
OverviewOption ChainMax PainOptionsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2025-06-16		12.45012.790011.820012.67+2.013%1,585,9530.000%
2025-06-13		12.46012.830012.156312.42-1.973%1,610,488+2.013%
2025-06-12		13.12013.320012.530012.67-3.797%2,834,3060.000%
2025-06-11		14.46014.750013.070013.17-8.605%2,727,808-3.797%
2025-06-10		14.61014.670013.704414.41-2.437%1,868,682-12.075%
2025-06-09		16.50016.650014.720114.77-12.031%3,012,908-14.218%
2025-06-06		16.10017.040615.902216.79+3.706%1,712,744-24.538%
2025-06-05		17.81517.815016.056116.19-10.503%2,838,818-21.742%
2025-06-04		18.76018.760017.810018.09-3.107%1,684,198-29.961%
2025-06-03		18.92019.200018.260018.67-5.468%1,345,369-32.137%
2025-06-02		18.65019.800017.800019.75+7.865%1,657,126-35.848%
2025-05-30		19.49020.250017.060018.31-17.966%3,095,804-30.803%
2025-05-29		21.50022.520021.150022.32+3.814%830,951-43.235%
2025-05-28		22.00022.189921.370021.50-2.273%500,490-41.070%
2025-05-27		23.25023.250021.760122.00-4.803%1,301,849-42.409%
2025-05-23		23.00023.290022.750023.11-1.952%335,933-45.175%
2025-05-22		22.75023.680022.650023.57+3.696%633,560-46.245%
2025-05-21		23.10023.350022.500022.73-1.217%798,325-44.259%
2025-05-20		23.34024.331822.890023.01-10.883%2,633,470-44.937%
2025-05-19		23.72027.490023.372725.82+8.487%1,635,272-50.930%
2025-05-16		23.17025.040023.150023.80+2.542%1,360,212-46.765%
2025-05-15		23.19023.570022.665623.21-0.642%374,860-45.411%
2025-05-14		24.30024.850023.314123.36-3.391%915,417-45.762%
2025-05-13		24.56024.880023.810024.18-1.467%847,591-47.601%
2025-05-12		25.00025.064123.820024.54+0.822%1,021,154-48.370%
2025-05-09		24.30025.499923.900024.34+3.267%1,330,680-47.946%
2025-05-08		25.35025.350023.250023.57-6.616%1,129,586-46.245%
2025-05-07		22.74026.600022.640025.24+9.028%2,405,896-49.802%
2025-05-06		23.00023.250022.490023.15+0.434%429,276-45.270%
2025-05-05		22.76023.400022.390023.05+0.480%537,388-45.033%
2025-05-02		23.36024.240022.720122.94-1.798%870,202-44.769%
2025-05-01		23.22025.640022.552823.36+1.082%1,456,323-45.762%
2025-04-30		21.80023.535021.150023.11+4.712%1,168,219-45.175%
2025-04-29		22.95023.260021.550022.07-4.043%1,182,624-42.592%
2025-04-28		22.80024.200022.150023.00+0.877%1,270,818-44.913%
2025-04-25		22.60023.110021.800022.80+0.974%1,187,970-44.430%
2025-04-24		22.22023.500021.800022.58+2.870%1,578,922-43.888%
2025-04-23		23.80024.760021.334821.95-6.116%2,087,018-42.278%
2025-04-22		22.23524.650022.235023.38+7.593%2,629,758-45.808%
2025-04-21		24.50024.500021.060121.73-14.784%2,210,443-41.694%
2025-04-17		28.10028.300025.500025.50-9.220%1,621,034-50.314%
2025-04-16		25.08030.450025.080028.09+7.460%3,100,878-54.895%
2025-04-15		29.20030.969925.310026.14+0.538%4,409,403-51.530%
2025-04-14		23.83027.490022.000026.00+13.786%5,700,342-51.269%
2025-04-11		25.60028.795022.000022.85-10.039%4,135,471-44.551%
2025-04-10		34.76035.500025.000025.40-26.822%3,394,241-50.118%
2025-04-09		40.10040.500030.800034.71-11.477%4,979,525-63.498%
2025-04-08		54.22055.000038.000139.21-16.787%5,054,315-67.687%
2025-04-07		44.34063.950043.560047.12+4.711%5,026,647-73.111%
2025-04-04		57.00068.000042.330045.00-27.560%6,016,976-71.844%
2025-04-03		45.48075.450040.000062.12+18.279%11,059,750-79.604%
2025-04-02		176.160177.010046.000052.52-77.459%10,320,591-75.876%
2025-04-01		125.980265.0000114.2200233.00+179.009%11,417,874-94.562%
2025-03-31		14.00083.510014.000083.510.000%6,701,965-84.828%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC