Comparing Back to the side-by-side chart ↗
Newsmax, Inc. (NMAX) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.29 | 9.38 | 8.68 | 8.74 | -6.12% | 704,300 |
| 2026-10-15 | 9.11 | 9.37 | 8.89 | 9.31 | +0.43% | 861,400 |
| 2026-10-14 | 9.96 | 9.96 | 9.18 | 9.27 | -7.76% | 704,000 |
| 2026-10-13 | 10.27 | 10.58 | 9.99 | 10.05 | -2.99% | 624,100 |
| 2026-10-12 | 10.34 | 10.43 | 10.25 | 10.36 | +0.19% | 578,800 |
| 2026-10-09 | 10.46 | 10.53 | 10.26 | 10.34 | -0.19% | 482,600 |
| 2026-10-08 | 9.95 | 10.40 | 9.84 | 10.36 | +3.60% | 628,500 |
| 2026-10-07 | 9.92 | 10.00 | 9.77 | 10.00 | -0.10% | 661,400 |
| 2026-10-06 | 10.01 | 10.12 | 9.90 | 10.01 | +0.40% | 590,600 |
| 2026-10-05 | 9.52 | 10.02 | 9.38 | 9.97 | +4.73% | 944,800 |
| 2026-10-02 | 10.00 | 10.16 | 9.34 | 9.52 | -3.55% | 1,277,800 |
| 2026-10-01 | 10.86 | 10.88 | 9.69 | 9.87 | -8.70% | 1,360,500 |
| 2026-09-30 | 10.95 | 11.23 | 10.80 | 10.81 | -0.37% | 796,300 |
| 2026-09-29 | 10.88 | 10.93 | 10.75 | 10.85 | -0.46% | 605,800 |
| 2026-09-28 | 10.75 | 11.20 | 10.67 | 10.90 | +0.28% | 558,100 |
| 2026-09-25 | 10.85 | 11.12 | 10.81 | 10.87 | -1.00% | 684,200 |
| 2026-09-24 | 10.86 | 11.08 | 10.69 | 10.98 | +0.73% | 639,900 |
| 2026-09-23 | 11.10 | 11.15 | 10.66 | 10.90 | -2.77% | 754,700 |
| 2026-09-22 | 11.00 | 11.27 | 10.87 | 11.21 | +3.03% | 789,800 |
| 2026-09-21 | 10.32 | 11.07 | 10.18 | 10.88 | +5.43% | 1,058,300 |
| 2026-09-18 | 10.26 | 10.61 | 10.12 | 10.32 | +0.58% | 5,117,900 |
| 2026-09-17 | 10.60 | 10.84 | 10.25 | 10.26 | -1.72% | 1,028,800 |
| 2026-09-16 | 10.78 | 10.99 | 10.36 | 10.44 | -3.06% | 1,185,100 |
| 2026-09-15 | 11.26 | 11.40 | 10.73 | 10.77 | -5.53% | 1,249,600 |
| 2026-09-14 | 11.41 | 11.92 | 11.29 | 11.40 | +0.09% | 1,588,700 |
| 2026-09-11 | 11.09 | 12.11 | 11.09 | 11.39 | +3.73% | 2,381,000 |
| 2026-09-10 | 10.57 | 11.07 | 10.57 | 10.98 | +3.39% | 1,147,900 |
| 2026-09-09 | 10.62 | 10.83 | 10.44 | 10.62 | -0.84% | 930,600 |
| 2026-09-08 | 10.68 | 10.95 | 10.60 | 10.71 | +0.75% | 996,900 |
| 2026-09-04 | 10.80 | 11.05 | 10.51 | 10.63 | -2.12% | 792,900 |
| 2026-09-03 | 11.10 | 11.29 | 10.77 | 10.86 | -1.27% | 791,000 |
| 2026-09-02 | 10.41 | 11.10 | 10.37 | 11.00 | +5.87% | 1,325,300 |
| 2026-09-01 | 10.60 | 10.72 | 10.21 | 10.39 | -3.44% | 845,100 |
| 2026-08-31 | 10.62 | 10.98 | 10.50 | 10.76 | +0.47% | 914,200 |
| 2026-08-28 | 10.50 | 11.15 | 10.48 | 10.71 | +2.19% | 1,039,800 |
| 2026-08-27 | 10.63 | 10.72 | 10.35 | 10.48 | -0.76% | 745,000 |
| 2026-08-26 | 10.74 | 10.80 | 10.41 | 10.56 | -3.21% | 815,200 |
| 2026-08-25 | 10.57 | 10.99 | 10.41 | 10.91 | +3.12% | 716,726 |
| 2026-08-24 | 10.68 | 11.14 | 10.54 | 10.58 | -1.58% | 715,617 |
| 2026-08-21 | 10.89 | 11.25 | 10.75 | 10.75 | -1.10% | 790,100 |
| 2026-08-20 | 10.89 | 11.35 | 10.67 | 10.87 | -0.37% | 1,300,000 |
| 2026-08-19 | 11.50 | 11.60 | 10.74 | 10.91 | -4.55% | 1,558,100 |
| 2026-08-18 | 10.31 | 11.78 | 10.31 | 11.43 | +10.33% | 2,368,700 |
| 2026-08-17 | 10.97 | 11.29 | 9.69 | 10.36 | -4.69% | 1,920,000 |
| 2026-08-14 | 9.89 | 11.59 | 9.89 | 10.87 | +14.54% | 5,946,300 |
| 2026-08-13 | 8.89 | 9.52 | 8.83 | 9.49 | +7.11% | 1,759,500 |
| 2026-08-12 | 8.72 | 8.87 | 8.61 | 8.86 | +1.49% | 449,600 |
| 2026-08-11 | 8.76 | 8.80 | 8.57 | 8.73 | -0.46% | 565,100 |
| 2026-08-10 | 8.92 | 9.09 | 8.62 | 8.77 | -2.23% | 509,900 |
| 2026-08-07 | 8.65 | 9.04 | 8.65 | 8.97 | +4.79% | 686,800 |
| 2026-08-06 | 8.35 | 8.63 | 8.31 | 8.56 | +1.78% | 516,400 |
| 2026-08-05 | 8.38 | 8.41 | 8.14 | 8.41 | +0.60% | 632,500 |
| 2026-08-04 | 7.90 | 8.40 | 7.90 | 8.36 | +5.96% | 832,900 |
| 2026-08-03 | 7.84 | 8.09 | 7.74 | 7.89 | +2.33% | 762,400 |
| 2026-07-31 | 7.71 | 7.89 | 7.62 | 7.71 | +0.52% | 675,200 |
| 2026-07-30 | 7.60 | 7.77 | 7.51 | 7.67 | +0.39% | 571,600 |
| 2026-07-29 | 7.95 | 8.16 | 7.52 | 7.64 | -4.14% | 765,700 |
| 2026-07-28 | 7.66 | 8.14 | 7.50 | 7.97 | +3.10% | 2,367,200 |
| 2026-07-27 | 7.73 | 7.94 | 7.64 | 7.73 | +3.07% | 521,300 |
| 2026-07-24 | 7.81 | 7.83 | 7.50 | 7.50 | -3.23% | 559,300 |
| 2026-07-23 | 7.92 | 7.98 | 7.65 | 7.75 | -3.25% | 538,900 |
| 2026-07-22 | 8.16 | 8.26 | 7.94 | 8.01 | -1.84% | 593,200 |
| 2026-07-21 | 8.16 | 8.26 | 8.03 | 8.16 | -0.37% | 521,200 |
| 2026-07-20 | 8.33 | 8.45 | 8.15 | 8.19 | -2.03% | 610,300 |
| 2026-07-17 | 8.25 | 8.61 | 8.17 | 8.36 | -1.76% | 411,900 |
| 2026-07-16 | 8.61 | 8.66 | 8.37 | 8.51 | +0.24% | 458,000 |
| 2026-07-15 | 8.41 | 8.78 | 8.37 | 8.49 | +2.17% | 513,400 |
| 2026-07-14 | 8.31 | 8.61 | 8.16 | 8.31 | -1.07% | 500,700 |
| 2026-07-13 | 8.38 | 8.56 | 8.25 | 8.40 | +2.07% | 586,300 |
| 2026-07-10 | 8.57 | 8.57 | 8.09 | 8.23 | -2.72% | 709,900 |
| 2026-07-09 | 8.36 | 8.56 | 8.10 | 8.46 | +0.24% | 580,800 |
| 2026-07-08 | 8.62 | 8.62 | 8.34 | 8.44 | -3.43% | 842,400 |
| 2026-07-07 | 9.17 | 9.29 | 8.67 | 8.74 | -3.43% | 666,200 |
| 2026-07-06 | 8.85 | 9.19 | 8.68 | 9.05 | +0.67% | 735,300 |
| 2026-07-02 | 9.38 | 9.53 | 8.88 | 8.99 | -4.06% | 1,530,700 |
| 2026-07-01 | 8.45 | 9.37 | 8.40 | 9.37 | +13.16% | 2,440,900 |
| 2026-06-30 | 7.68 | 8.32 | 7.50 | 8.28 | +6.43% | 1,490,800 |
| 2026-06-29 | 7.61 | 8.05 | 7.58 | 7.78 | +3.87% | 1,627,800 |
| 2026-06-26 | 6.63 | 7.50 | 6.63 | 7.49 | +12.29% | 2,957,300 |
| 2026-06-25 | 6.94 | 7.06 | 6.52 | 6.67 | -4.99% | 1,373,500 |
| 2026-06-24 | 7.28 | 7.38 | 6.93 | 7.02 | -4.49% | 1,169,200 |
| 2026-06-23 | 6.96 | 7.41 | 6.94 | 7.35 | +4.26% | 1,266,600 |
| 2026-06-22 | 7.69 | 7.75 | 6.93 | 7.05 | -9.38% | 1,752,500 |
| 2026-06-18 | 7.50 | 7.79 | 7.40 | 7.78 | +3.73% | 1,336,900 |
| 2026-06-17 | 7.43 | 7.77 | 7.43 | 7.50 | +0.00% | 1,293,400 |
| 2026-06-16 | 7.75 | 7.75 | 7.31 | 7.50 | -4.09% | 1,340,300 |
| 2026-06-15 | 8.26 | 8.31 | 7.67 | 7.82 | -4.52% | 1,596,800 |
| 2026-06-12 | 8.62 | 8.70 | 8.16 | 8.19 | -6.51% | 1,199,200 |
| 2026-06-11 | 9.00 | 9.15 | 8.51 | 8.76 | -2.34% | 1,329,900 |
| 2026-06-10 | 9.02 | 9.45 | 8.90 | 8.97 | -2.82% | 1,268,600 |
| 2026-06-09 | 8.86 | 9.36 | 8.75 | 9.23 | +3.82% | 1,205,300 |
| 2026-06-08 | 9.12 | 9.45 | 8.89 | 8.89 | -2.41% | 1,124,000 |
| 2026-06-05 | 9.46 | 9.67 | 9.00 | 9.11 | -4.81% | 1,335,500 |
| 2026-06-04 | 8.69 | 10.00 | 8.64 | 9.57 | +11.80% | 2,690,400 |
| 2026-06-03 | 8.87 | 8.87 | 8.12 | 8.56 | -5.52% | 1,688,500 |
| 2026-06-02 | 8.60 | 9.28 | 8.44 | 9.06 | +4.14% | 1,593,000 |
| 2026-06-01 | 8.61 | 8.99 | 8.27 | 8.70 | +2.23% | 1,405,400 |
| 2026-05-29 | 8.73 | 8.99 | 8.35 | 8.51 | -2.63% | 2,624,100 |
| 2026-05-28 | 7.76 | 8.77 | 7.73 | 8.74 | +12.20% | 2,105,200 |
| 2026-05-27 | 7.77 | 8.07 | 7.68 | 7.79 | +0.52% | 2,059,200 |
| 2026-05-26 | 7.58 | 8.05 | 7.30 | 7.75 | +2.51% | 1,825,200 |
| 2026-05-22 | 7.35 | 7.93 | 7.35 | 7.56 | +2.44% | 1,236,200 |
| 2026-05-21 | 7.17 | 7.60 | 7.16 | 7.38 | +0.96% | 1,544,700 |
| 2026-05-20 | 6.99 | 7.41 | 6.84 | 7.31 | +3.98% | 1,074,100 |
| 2026-05-19 | 7.14 | 7.14 | 6.48 | 7.03 | -2.63% | 1,003,600 |
| 2026-05-18 | 7.16 | 7.50 | 7.11 | 7.22 | +0.28% | 1,253,700 |
| 2026-05-15 | 6.29 | 7.20 | 6.12 | 7.20 | +4.05% | 1,625,500 |
| 2026-05-14 | 6.81 | 6.95 | 6.62 | 6.92 | +1.62% | 1,565,000 |
| 2026-05-13 | 6.45 | 6.91 | 6.42 | 6.81 | +4.13% | 1,418,400 |
| 2026-05-12 | 6.40 | 6.56 | 6.27 | 6.54 | +2.51% | 1,065,100 |
| 2026-05-11 | 6.25 | 6.40 | 6.10 | 6.38 | +0.63% | 840,200 |
| 2026-05-08 | 6.11 | 6.38 | 5.92 | 6.34 | +3.09% | 1,163,400 |
| 2026-05-07 | 6.05 | 6.24 | 6.01 | 6.15 | +2.67% | 1,199,900 |
| 2026-05-06 | 6.08 | 6.15 | 5.90 | 5.99 | -0.83% | 1,310,000 |
| 2026-05-05 | 6.01 | 6.12 | 5.86 | 6.04 | +2.03% | 1,138,600 |
| 2026-05-04 | 6.38 | 6.58 | 5.90 | 5.92 | -7.21% | 1,381,200 |
| 2026-05-01 | 6.32 | 6.60 | 6.20 | 6.38 | +1.27% | 1,091,000 |
| 2026-04-30 | 5.85 | 6.32 | 5.77 | 6.30 | +8.06% | 1,681,100 |
| 2026-04-29 | 5.92 | 6.12 | 5.82 | 5.83 | -2.83% | 1,637,500 |
| 2026-04-28 | 5.95 | 6.14 | 5.86 | 6.00 | +0.50% | 1,594,100 |
| 2026-04-27 | 6.20 | 6.44 | 5.94 | 5.97 | -4.17% | 2,002,600 |
| 2026-04-24 | 6.86 | 6.86 | 6.12 | 6.23 | -7.15% | 2,480,800 |
| 2026-04-23 | 8.95 | 9.59 | 6.51 | 6.71 | -27.38% | 6,608,300 |
| 2026-04-22 | 7.50 | 11.20 | 7.29 | 9.24 | +26.92% | 30,533,500 |
| 2026-04-21 | 7.15 | 7.62 | 7.03 | 7.28 | +2.54% | 1,796,100 |
| 2026-04-20 | 6.90 | 7.29 | 6.90 | 7.10 | +2.16% | 630,800 |
| 2026-04-17 | 6.94 | 7.00 | 6.73 | 6.95 | +1.46% | 570,800 |
| 2026-04-16 | 6.75 | 7.08 | 6.64 | 6.85 | +1.93% | 629,700 |
| 2026-04-15 | 6.28 | 6.72 | 6.19 | 6.72 | +8.39% | 683,200 |
| 2026-04-14 | 6.38 | 6.49 | 6.10 | 6.20 | -1.90% | 717,500 |
| 2026-04-13 | 5.91 | 6.38 | 5.71 | 6.32 | +4.98% | 806,000 |
| 2026-04-10 | 5.98 | 6.08 | 5.80 | 6.02 | +2.03% | 709,400 |
| 2026-04-09 | 5.79 | 6.00 | 5.68 | 5.90 | +0.68% | 514,900 |
| 2026-04-08 | 5.65 | 6.05 | 5.62 | 5.86 | +7.92% | 934,700 |
| 2026-04-07 | 5.46 | 5.55 | 5.29 | 5.43 | -1.09% | 947,200 |
| 2026-04-06 | 5.66 | 5.86 | 5.46 | 5.49 | -3.35% | 962,600 |
| 2026-04-02 | 5.39 | 5.74 | 5.23 | 5.68 | +3.27% | 671,700 |
| 2026-04-01 | 5.24 | 5.66 | 5.12 | 5.50 | +5.36% | 1,178,500 |
| 2026-03-31 | 5.22 | 5.38 | 5.11 | 5.22 | +1.16% | 1,677,900 |
| 2026-03-30 | 5.76 | 5.85 | 5.15 | 5.16 | -12.24% | 1,989,000 |
| 2026-03-27 | 6.90 | 6.91 | 5.65 | 5.88 | -1.67% | 2,459,451 |
| 2026-03-26 | 5.94 | 6.25 | 5.92 | 5.98 | -0.33% | 1,015,388 |
| 2026-03-25 | 6.42 | 6.47 | 5.94 | 6.00 | -5.66% | 1,152,704 |
| 2026-03-24 | 6.77 | 6.87 | 6.30 | 6.36 | -6.61% | 792,522 |
| 2026-03-23 | 6.95 | 7.10 | 6.77 | 6.81 | -1.45% | 831,007 |
| 2026-03-20 | 6.81 | 7.09 | 6.71 | 6.91 | +1.32% | 618,803 |
| 2026-03-19 | 6.99 | 7.11 | 6.69 | 6.82 | -3.13% | 636,095 |
| 2026-03-18 | 7.10 | 7.30 | 6.98 | 7.04 | -2.49% | 519,563 |
| 2026-03-17 | 6.99 | 7.43 | 6.99 | 7.22 | +3.74% | 622,244 |
| 2026-03-16 | 7.14 | 7.45 | 6.96 | 6.96 | -1.00% | 700,658 |
| 2026-03-13 | 6.92 | 7.20 | 6.86 | 7.03 | +2.93% | 613,947 |
| 2026-03-12 | 7.11 | 7.15 | 6.77 | 6.83 | -4.61% | 504,244 |
| 2026-03-11 | 7.05 | 7.29 | 6.95 | 7.16 | +1.85% | 603,600 |
| 2026-03-10 | 7.17 | 7.48 | 7.03 | 7.03 | -3.43% | 548,145 |
| 2026-03-09 | 7.54 | 7.54 | 7.07 | 7.28 | -4.59% | 504,404 |
| 2026-03-06 | 7.54 | 7.85 | 7.47 | 7.63 | -0.91% | 738,913 |
| 2026-03-05 | 7.19 | 7.81 | 7.10 | 7.70 | +6.80% | 1,238,234 |
| 2026-03-04 | 6.77 | 7.28 | 6.75 | 7.21 | +9.08% | 894,069 |
| 2026-03-03 | 6.38 | 6.69 | 6.10 | 6.61 | +2.16% | 717,716 |
| 2026-03-02 | 5.80 | 6.52 | 5.78 | 6.47 | +8.74% | 693,586 |
| 2026-02-27 | 5.97 | 6.19 | 5.88 | 5.95 | -2.14% | 585,898 |
| 2026-02-26 | 5.95 | 6.14 | 5.87 | 6.08 | +2.88% | 600,906 |
| 2026-02-25 | 5.72 | 6.00 | 5.58 | 5.91 | +4.79% | 764,509 |
| 2026-02-24 | 5.55 | 5.72 | 5.50 | 5.64 | +1.44% | 509,598 |
| 2026-02-23 | 5.53 | 5.66 | 5.48 | 5.56 | -1.07% | 717,696 |
| 2026-02-20 | 5.53 | 5.66 | 5.46 | 5.62 | +0.54% | 410,171 |
| 2026-02-19 | 5.56 | 5.64 | 5.44 | 5.59 | -0.89% | 431,237 |
| 2026-02-18 | 5.42 | 5.72 | 5.30 | 5.64 | +3.11% | 692,792 |
| 2026-02-17 | 5.45 | 5.60 | 5.31 | 5.47 | +1.30% | 889,300 |
| 2026-02-13 | 5.36 | 5.56 | 5.18 | 5.40 | +1.89% | 1,272,769 |
| 2026-02-12 | 5.89 | 6.00 | 5.25 | 5.30 | -10.17% | 1,763,231 |
| 2026-02-11 | 6.20 | 6.26 | 5.85 | 5.90 | -5.30% | 1,122,948 |
| 2026-02-10 | 6.21 | 6.66 | 6.17 | 6.23 | +0.65% | 1,104,710 |
| 2026-02-09 | 6.09 | 6.19 | 5.88 | 6.19 | +1.31% | 1,046,562 |
| 2026-02-06 | 6.13 | 6.25 | 5.88 | 6.11 | +0.66% | 1,359,245 |
| 2026-02-05 | 6.60 | 6.63 | 6.03 | 6.07 | -9.13% | 1,168,014 |
| 2026-02-04 | 6.60 | 6.94 | 6.38 | 6.68 | +1.21% | 1,252,360 |
| 2026-02-03 | 6.58 | 6.71 | 6.28 | 6.60 | +0.61% | 1,973,936 |
| 2026-02-02 | 6.87 | 6.95 | 6.55 | 6.56 | -4.93% | 1,501,842 |
| 2026-01-30 | 7.00 | 7.11 | 6.83 | 6.90 | -2.27% | 1,003,703 |
| 2026-01-29 | 7.05 | 7.16 | 6.86 | 7.06 | -0.14% | 872,705 |
| 2026-01-28 | 7.08 | 7.25 | 6.95 | 7.07 | +0.00% | 1,217,288 |
| 2026-01-27 | 7.41 | 7.45 | 7.01 | 7.07 | -5.48% | 1,541,178 |
| 2026-01-26 | 7.67 | 7.75 | 7.46 | 7.48 | -2.86% | 859,871 |
| 2026-01-23 | 7.93 | 7.96 | 7.64 | 7.70 | -3.02% | 636,288 |
| 2026-01-22 | 7.61 | 8.00 | 7.60 | 7.94 | +2.98% | 956,440 |
| 2026-01-21 | 7.61 | 7.78 | 7.35 | 7.71 | +2.12% | 1,365,913 |
| 2026-01-20 | 7.77 | 7.84 | 7.50 | 7.55 | -4.91% | 1,074,788 |
| 2026-01-16 | 7.80 | 8.00 | 7.58 | 7.94 | +2.06% | 953,678 |
| 2026-01-15 | 7.63 | 7.93 | 7.47 | 7.78 | +2.64% | 1,100,165 |
| 2026-01-14 | 7.46 | 7.62 | 7.40 | 7.58 | +1.20% | 591,356 |
| 2026-01-13 | 7.49 | 7.59 | 7.35 | 7.49 | -0.53% | 990,582 |
| 2026-01-12 | 7.59 | 7.62 | 7.42 | 7.53 | -1.18% | 726,849 |
| 2026-01-09 | 7.81 | 7.89 | 7.54 | 7.62 | -2.31% | 985,079 |
| 2026-01-08 | 7.72 | 7.87 | 7.58 | 7.80 | +0.91% | 853,975 |
| 2026-01-07 | 7.80 | 7.85 | 7.63 | 7.73 | -1.28% | 769,160 |
| 2026-01-06 | 7.96 | 7.99 | 7.67 | 7.83 | -1.88% | 1,078,421 |
| 2026-01-05 | 7.96 | 8.12 | 7.78 | 7.98 | +1.27% | 995,530 |
| 2026-01-02 | 7.77 | 7.98 | 7.67 | 7.88 | +1.94% | 635,934 |
| 2025-12-31 | 7.75 | 7.90 | 7.65 | 7.73 | -0.77% | 1,095,998 |
| 2025-12-30 | 8.15 | 8.23 | 7.77 | 7.79 | -5.00% | 1,300,289 |
| 2025-12-29 | 8.61 | 8.75 | 8.14 | 8.20 | -5.42% | 977,550 |
| 2025-12-26 | 8.77 | 8.97 | 8.62 | 8.67 | -2.25% | 659,328 |
| 2025-12-24 | 8.59 | 8.90 | 8.59 | 8.87 | +2.42% | 360,563 |
| 2025-12-23 | 8.83 | 9.00 | 8.58 | 8.66 | -3.67% | 716,911 |
| 2025-12-22 | 9.20 | 9.26 | 8.78 | 8.99 | -1.32% | 857,646 |
| 2025-12-19 | 9.09 | 9.42 | 9.02 | 9.11 | +0.33% | 5,367,896 |
| 2025-12-18 | 9.18 | 9.41 | 9.05 | 9.08 | -0.33% | 757,483 |
| 2025-12-17 | 9.68 | 9.86 | 9.05 | 9.11 | -5.79% | 946,262 |
| 2025-12-16 | 9.34 | 9.99 | 9.30 | 9.67 | +2.98% | 923,005 |
| 2025-12-15 | 9.70 | 9.80 | 9.31 | 9.39 | -3.30% | 736,842 |
| 2025-12-12 | 10.15 | 10.28 | 9.61 | 9.71 | -3.19% | 908,844 |
| 2025-12-11 | 9.48 | 10.14 | 9.41 | 10.03 | +3.72% | 1,094,418 |
| 2025-12-10 | 9.08 | 10.00 | 8.91 | 9.67 | +6.50% | 1,510,202 |
| 2025-12-09 | 8.49 | 9.22 | 8.40 | 9.08 | +6.07% | 1,212,535 |
| 2025-12-08 | 8.14 | 8.60 | 8.10 | 8.56 | +5.55% | 1,175,944 |
| 2025-12-05 | 8.35 | 8.58 | 8.08 | 8.11 | -2.99% | 690,441 |
| 2025-12-04 | 8.36 | 8.51 | 8.29 | 8.36 | -0.24% | 476,550 |
| 2025-12-03 | 8.16 | 8.38 | 8.07 | 8.38 | +2.57% | 690,020 |
| 2025-12-02 | 8.03 | 8.35 | 7.85 | 8.17 | +1.62% | 694,485 |
| 2025-12-01 | 8.18 | 8.42 | 7.97 | 8.04 | -3.13% | 727,484 |
| 2025-11-28 | 8.21 | 8.44 | 8.18 | 8.30 | +1.10% | 269,955 |
| 2025-11-26 | 8.34 | 8.41 | 8.10 | 8.21 | -1.79% | 541,463 |
| 2025-11-25 | 8.50 | 8.50 | 8.16 | 8.36 | -1.65% | 850,853 |
| 2025-11-24 | 7.47 | 8.61 | 7.45 | 8.50 | +15.02% | 1,938,858 |
| 2025-11-21 | 7.43 | 7.62 | 7.31 | 7.39 | -1.07% | 624,382 |
| 2025-11-20 | 7.65 | 8.00 | 7.47 | 7.47 | -1.32% | 794,223 |
| 2025-11-19 | 7.91 | 7.99 | 7.56 | 7.57 | -5.26% | 1,084,475 |
| 2025-11-18 | 7.55 | 8.02 | 7.52 | 7.99 | +4.99% | 941,388 |
| 2025-11-17 | 7.70 | 7.95 | 7.45 | 7.61 | -4.04% | 1,381,390 |
| 2025-11-14 | 8.25 | 8.88 | 7.90 | 7.93 | -6.92% | 1,359,935 |
| 2025-11-13 | 8.71 | 8.84 | 8.31 | 8.52 | -3.18% | 1,292,268 |
| 2025-11-12 | 8.76 | 8.85 | 8.61 | 8.80 | +0.46% | 911,507 |
| 2025-11-11 | 9.00 | 9.05 | 8.73 | 8.76 | -2.67% | 730,009 |
| 2025-11-10 | 9.15 | 9.30 | 8.87 | 9.00 | -1.21% | 638,521 |
| 2025-11-07 | 8.78 | 9.13 | 8.50 | 9.11 | +2.94% | 847,740 |
| 2025-11-06 | 9.05 | 9.18 | 8.71 | 8.85 | -3.38% | 916,050 |
| 2025-11-05 | 9.11 | 9.25 | 8.95 | 9.16 | +0.44% | 823,552 |
| 2025-11-04 | 9.40 | 9.54 | 9.08 | 9.12 | -5.00% | 804,316 |
| 2025-11-03 | 9.90 | 9.94 | 9.37 | 9.60 | -4.00% | 884,472 |
| 2025-10-31 | 10.03 | 10.10 | 9.88 | 10.00 | -0.30% | 805,820 |
| 2025-10-30 | 9.75 | 10.30 | 9.74 | 10.03 | +1.42% | 765,137 |
| 2025-10-29 | 10.00 | 10.25 | 9.80 | 9.89 | -1.30% | 1,319,990 |
| 2025-10-28 | 10.24 | 10.40 | 10.02 | 10.02 | -2.24% | 722,124 |
| 2025-10-27 | 10.85 | 10.96 | 10.22 | 10.25 | -5.27% | 1,000,038 |
| 2025-10-24 | 11.28 | 11.39 | 10.67 | 10.82 | -3.22% | 1,096,479 |
| 2025-10-23 | 11.05 | 11.26 | 10.95 | 11.18 | +1.18% | 447,172 |
| 2025-10-22 | 11.11 | 11.19 | 10.84 | 11.05 | -1.95% | 752,360 |
| 2025-10-21 | 11.11 | 11.50 | 11.03 | 11.27 | -0.44% | 386,787 |
| 2025-10-20 | 11.29 | 11.53 | 11.09 | 11.32 | +1.98% | 609,267 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+22.89%). Pire mois : Avr (-37.77%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Newsmax, Inc. (NMAX) ?
8.74 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de NMAX ?
Plus haut à 12.11 et plus bas à 5.11 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Newsmax, Inc. ?
Historiquement, le mois le plus fort de NMAX a été Août (moyenne +22.89%) et le plus faible Avr (moyenne -37.77%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 390 bougies quotidiennes du data lake Closelook.