Newmark Group, Inc. NMRK
10.62 USD -0.18 (-1.67%)
Regular-session close
10.66 +0.04 +0.38%
After hours · Nov 13, 6:30 PM ET
10.57 Day range 11.00
10.62 52-week range 17.83
- YTD
- -38.75%
- 1 year
- -35.75%
NMRK price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.79 | 11.00 | 10.57 | 10.62 | -0.24 | -2.21% | 1,640,637 |
| Nov 12, 2026 | 11.26 | 11.38 | 10.84 | 10.86 | -0.41 | -3.64% | 1,693,800 |
| Nov 11, 2026 | 11.24 | 11.40 | 11.03 | 11.27 | -0.05 | -0.44% | 2,340,700 |
| Nov 10, 2026 | 11.98 | 12.02 | 11.30 | 11.32 | -0.75 | -6.21% | 2,969,400 |
| Nov 9, 2026 | 12.02 | 12.27 | 11.90 | 12.07 | +0.16 | +1.34% | 1,452,500 |
| Nov 6, 2026 | 11.82 | 12.10 | 11.75 | 11.91 | -0.03 | -0.25% | 1,878,800 |
| Nov 5, 2026 | 12.53 | 12.58 | 11.78 | 11.94 | -0.42 | -3.40% | 3,100,300 |
| Nov 4, 2026 | 12.27 | 12.61 | 12.14 | 12.36 | +0.45 | +3.78% | 3,934,000 |
| Nov 3, 2026 | 12.09 | 12.19 | 11.85 | 11.91 | -0.13 | -1.08% | 2,055,500 |
| Nov 2, 2026 | 11.55 | 12.14 | 11.40 | 12.04 | +0.52 | +4.51% | 4,424,300 |
| Oct 30, 2026 | 11.38 | 11.58 | 11.15 | 11.52 | +0.14 | +1.23% | 3,701,700 |
| Oct 29, 2026 | 11.55 | 12.02 | 11.13 | 11.38 | -0.68 | -5.64% | 3,111,000 |
| Oct 28, 2026 | 11.58 | 12.12 | 11.56 | 12.06 | +0.58 | +5.05% | 2,890,400 |
| Oct 27, 2026 | 11.39 | 11.49 | 11.25 | 11.48 | +0.14 | +1.23% | 1,255,000 |
| Oct 26, 2026 | 11.45 | 11.59 | 11.31 | 11.34 | -0.18 | -1.56% | 1,356,800 |
| Oct 23, 2026 | 11.73 | 11.73 | 11.43 | 11.52 | -0.30 | -2.54% | 1,553,000 |
| Oct 22, 2026 | 11.39 | 11.93 | 11.39 | 11.82 | +0.34 | +2.96% | 1,779,100 |
| Oct 21, 2026 | 11.70 | 11.74 | 11.35 | 11.48 | -0.16 | -1.37% | 1,750,000 |
| Oct 20, 2026 | 11.42 | 11.83 | 11.33 | 11.64 | +0.34 | +3.01% | 2,107,900 |
| Oct 19, 2026 | 11.74 | 11.82 | 11.26 | 11.30 | -0.56 | -4.72% | 2,311,600 |
| Oct 16, 2026 | 11.92 | 12.10 | 11.73 | 11.86 | -0.05 | -0.42% | 1,429,100 |
| Oct 15, 2026 | 11.79 | 11.92 | 11.71 | 11.91 | +0.33 | +2.85% | 2,030,100 |
| Oct 14, 2026 | 11.54 | 11.74 | 11.38 | 11.58 | -0.13 | -1.11% | 1,851,000 |
| Oct 13, 2026 | 11.82 | 11.90 | 11.43 | 11.71 | -0.03 | -0.26% | 2,305,900 |
| Oct 12, 2026 | 11.95 | 12.22 | 11.55 | 11.74 | -0.38 | -3.14% | 2,111,100 |
| Oct 9, 2026 | 12.49 | 12.67 | 12.05 | 12.12 | -0.40 | -3.19% | 1,548,500 |
| Oct 8, 2026 | 12.04 | 12.56 | 12.00 | 12.52 | +0.33 | +2.71% | 1,820,200 |
| Oct 7, 2026 | 12.43 | 12.52 | 11.90 | 12.19 | -0.40 | -3.18% | 1,653,400 |
| Oct 6, 2026 | 12.68 | 12.83 | 12.53 | 12.59 | +0.01 | +0.08% | 1,463,600 |
| Oct 5, 2026 | 12.59 | 12.73 | 12.48 | 12.58 | -0.07 | -0.55% | 1,310,000 |
| Oct 2, 2026 | 12.99 | 13.15 | 12.61 | 12.65 | 0.00 | 0.00% | 1,859,200 |
| Oct 1, 2026 | 12.26 | 12.78 | 12.20 | 12.65 | +0.39 | +3.18% | 2,618,400 |
| Sep 30, 2026 | 12.55 | 12.55 | 12.15 | 12.26 | -0.21 | -1.68% | 2,361,500 |
| Sep 29, 2026 | 12.48 | 12.69 | 12.37 | 12.47 | -0.02 | -0.16% | 1,721,500 |
| Sep 28, 2026 | 12.85 | 12.94 | 12.43 | 12.49 | -0.57 | -4.36% | 2,155,600 |
| Sep 25, 2026 | 13.11 | 13.35 | 13.02 | 13.06 | -0.04 | -0.31% | 2,511,500 |
| Sep 24, 2026 | 13.13 | 13.40 | 12.95 | 13.10 | -0.03 | -0.23% | 2,187,600 |
| Sep 23, 2026 | 13.86 | 13.86 | 13.10 | 13.13 | -0.81 | -5.81% | 1,859,400 |
| Sep 22, 2026 | 14.12 | 14.41 | 13.84 | 13.94 | -0.03 | -0.21% | 2,353,900 |
| Sep 21, 2026 | 13.93 | 14.08 | 13.85 | 13.97 | +0.03 | +0.22% | 2,513,700 |
| Sep 18, 2026 | 13.68 | 13.94 | 13.56 | 13.94 | +0.10 | +0.72% | 6,176,000 |
| Sep 17, 2026 | 14.45 | 14.50 | 13.73 | 13.84 | -0.35 | -2.47% | 3,223,300 |
| Sep 16, 2026 | 14.45 | 14.45 | 13.95 | 14.19 | -0.06 | -0.42% | 1,712,800 |
| Sep 15, 2026 | 14.24 | 14.33 | 14.06 | 14.25 | +0.05 | +0.35% | 1,383,200 |
| Sep 14, 2026 | 14.43 | 14.54 | 14.12 | 14.20 | -0.22 | -1.53% | 1,948,600 |
| Sep 11, 2026 | 14.38 | 14.51 | 14.19 | 14.42 | +0.25 | +1.76% | 1,278,600 |
| Sep 10, 2026 | 14.43 | 14.49 | 14.09 | 14.17 | -0.48 | -3.28% | 906,500 |
| Sep 9, 2026 | 14.77 | 14.89 | 14.57 | 14.65 | -0.18 | -1.21% | 1,127,200 |
| Sep 8, 2026 | 15.07 | 15.07 | 14.69 | 14.83 | -0.42 | -2.75% | 1,504,000 |
| Sep 4, 2026 | 14.80 | 15.34 | 14.58 | 15.25 | +0.34 | +2.28% | 2,341,000 |
| Sep 3, 2026 | 14.81 | 15.19 | 14.69 | 14.91 | +0.41 | +2.83% | 1,645,600 |
| Sep 2, 2026 | 15.25 | 15.36 | 14.46 | 14.50 | -0.52 | -3.46% | 2,026,400 |
| Sep 1, 2026 | 15.10 | 15.34 | 14.83 | 15.02 | -0.21 | -1.38% | 1,688,400 |
| Aug 31, 2026 | 15.61 | 15.68 | 15.21 | 15.23 | -0.60 | -3.79% | 1,848,600 |
| Aug 28, 2026 | 15.57 | 15.96 | 15.57 | 15.83 | +0.29 | +1.87% | 1,195,800 |
| Aug 27, 2026 | 15.63 | 15.78 | 15.48 | 15.54 | -0.22 | -1.40% | 982,200 |
| Aug 26, 2026 | 16.03 | 16.13 | 15.73 | 15.76 | -0.24 | -1.50% | 1,048,300 |
| Aug 25, 2026 | 16.12 | 16.18 | 15.73 | 16.00 | -0.07 | -0.44% | 1,306,100 |
| Aug 24, 2026 | 16.21 | 16.29 | 15.82 | 16.07 | -0.14 | -0.86% | 1,020,100 |
| Aug 21, 2026 | 16.13 | 16.26 | 15.87 | 16.21 | +0.23 | +1.44% | 1,070,200 |
| Aug 20, 2026 | 16.08 | 16.34 | 15.94 | 15.98 | -0.44 | -2.68% | 1,383,300 |
| Aug 19, 2026 | 15.44 | 16.45 | 15.30 | 16.42 | +1.24 | +8.17% | 2,527,900 |
| Aug 18, 2026 | 15.19 | 15.45 | 15.04 | 15.18 | +0.05 | +0.33% | 1,136,700 |
| Aug 17, 2026 | 15.17 | 15.37 | 14.95 | 15.13 | -0.12 | -0.79% | 1,317,100 |
| Aug 14, 2026 | 15.10 | 15.33 | 15.08 | 15.25 | -0.05 | -0.33% | 837,800 |
65 days, newest first. Daily bars as drawn on the NMRK chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.