Newmark Group Inc (NMRK) Historical Stock Data

17.32 ↑0.09 (0.55%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NMRK is down -0.18% a day on average. There have been 14 days where Newmark Group Inc closed green and 16 days where NMRK closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	17.31	17.32	↑$0.01 (0.06%)	16.98	17.35	0.93M
2025-12-11	17.23	17.23	↓$0.00 (-0.03%)	17.13	17.61	1.45M
2025-12-10	17.01	17.07	↑$0.06 (0.35%)	16.92	17.36	1.60M
2025-12-09	16.94	17.09	↑$0.15 (0.89%)	16.47	17.29	710.71K
2025-12-08	17.55	17.04	↓$0.51 (-2.91%)	16.84	17.70	1.55M
2025-12-05	17.82	17.44	↓$0.38 (-2.13%)	17.35	17.82	1.02M
2025-12-04	17.61	17.79	↑$0.18 (1.02%)	17.50	17.97	1.10M
2025-12-03	17.41	17.77	↑$0.36 (2.07%)	16.85	17.80	1.32M
2025-12-02	17.75	17.30	↓$0.45 (-2.54%)	17.04	17.75	0.94M
2025-12-01	17.03	17.25	↑$0.22 (1.29%)	16.95	17.49	1.03M
2025-11-28	17.40	17.38	↓$0.02 (-0.11%)	17.19	17.47	392.37K
2025-11-26	17.10	17.42	↑$0.32 (1.87%)	17.08	17.56	0.95M
2025-11-25	16.81	17.24	↑$0.43 (2.56%)	16.63	17.31	1.21M
2025-11-24	16.46	16.67	↑$0.21 (1.28%)	16.07	16.78	2.56M
2025-11-21	15.37	16.48	↑$1.11 (7.22%)	15.37	16.59	1.51M
2025-11-20	16.03	15.32	↓$0.71 (-4.43%)	15.29	16.14	1.09M
2025-11-19	15.50	15.67	↑$0.17 (1.10%)	15.34	15.81	1.19M
2025-11-18	15.67	15.47	↓$0.20 (-1.28%)	15.36	15.83	1.29M
2025-11-17	16.41	15.74	↓$0.67 (-4.08%)	15.68	16.56	1.40M
2025-11-14	16.51	16.42	↓$0.09 (-0.55%)	16.27	16.57	1.11M
2025-11-13	17.17	16.53	↓$0.64 (-3.73%)	16.47	17.36	1.58M
2025-11-12	17.47	17.29	↓$0.18 (-1.03%)	17.19	17.60	1.13M
2025-11-11	17.17	17.48	↑$0.31 (1.81%)	17.16	17.61	1.19M
2025-11-10	17.45	17.02	↓$0.43 (-2.46%)	16.82	17.50	0.93M
2025-11-07	17.07	17.40	↑$0.33 (1.93%)	17.02	17.52	1.02M
2025-11-06	17.38	17.07	↓$0.31 (-1.78%)	17.03	17.57	1.38M
2025-11-05	17.45	17.21	↓$0.24 (-1.38%)	16.81	17.70	1.26M
2025-11-04	17.45	17.61	↑$0.16 (0.92%)	17.35	17.75	1.50M
2025-11-03	17.64	17.52	↓$0.12 (-0.68%)	17.29	17.86	1.99M
2025-10-31	17.94	17.83	↓$0.11 (-0.61%)	17.59	18.16	2.08M