PMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	39.72	39.72	39.67	39.68	39.68	-0.04%	13,140
Jan 6, 2026	39.65	39.71	39.65	39.69	39.69	0.10%	17,772
Jan 5, 2026	39.64	39.71	39.64	39.65	39.65	0.09%	20,330
Jan 2, 2026	39.64	39.65	39.59	39.62	39.62	0.06%	22,109
Dec 31, 2025	39.61	39.62	39.59	39.59	39.59	-0.08%	12,667
Dec 30, 2025	39.61	39.67	39.60	39.62	39.62	-0.05%	7,114
Dec 29, 2025	39.62	39.65	39.59	39.64	39.64	0.07%	13,430
Dec 26, 2025	39.65	39.65	39.59	39.61	39.61	0.01%	5,663
Dec 24, 2025	39.62	39.64	39.57	39.61	39.61	0.09%	3,798
Dec 23, 2025	39.59	39.60	39.56	39.57	39.57	0.05%	6,184
Dec 22, 2025	39.53	39.59	39.53	39.55	39.55	0.18%	21,006
Dec 19, 2025	39.38	39.50	39.38	39.48	39.48	0.18%	11,521
Dec 18, 2025	39.41	39.44	39.38	39.41	39.41	0.20%	12,537
Dec 17, 2025	39.33	39.36	39.30	39.33	39.33	-0.13%	7,371
Dec 16, 2025	39.37	39.40	39.32	39.38	39.38	0.03%	30,896
Dec 15, 2025	39.41	39.41	39.36	39.37	39.37	-	24,350
Dec 12, 2025	39.40	39.40	39.33	39.37	39.37	-0.13%	11,805
Dec 11, 2025	39.36	39.42	39.36	39.42	39.42	0.08%	6,320
Dec 10, 2025	39.33	39.40	39.32	39.39	39.39	0.13%	14,930
Dec 9, 2025	39.32	39.38	39.32	39.34	39.34	0.02%	20,734
Dec 8, 2025	39.35	39.38	39.31	39.33	39.33	-0.08%	4,811
Dec 5, 2025	39.34	39.39	39.34	39.36	39.36	0.14%	10,287
Dec 4, 2025	39.28	39.32	39.28	39.31	39.31	0.03%	4,760
Dec 3, 2025	39.28	39.30	39.25	39.29	39.29	0.08%	5,753
Dec 2, 2025	39.25	39.26	39.23	39.26	39.26	0.08%	3,905
Dec 1, 2025	39.17	39.29	39.17	39.23	39.23	-0.05%	12,524
Nov 28, 2025	39.21	39.28	39.21	39.25	39.25	0.15%	2,834
Nov 26, 2025	39.19	39.22	39.14	39.19	39.19	0.14%	22,071
Nov 25, 2025	39.06	39.14	39.00	39.14	39.13	0.29%	6,862
Nov 24, 2025	38.91	39.04	38.91	39.02	39.02	0.42%	3,557
Nov 21, 2025	38.73	38.92	38.72	38.86	38.86	0.39%	74,643
Nov 20, 2025	39.04	39.06	38.70	38.71	38.70	-0.39%	29,198
Nov 19, 2025	38.84	38.91	38.82	38.86	38.86	0.10%	2,612
Nov 18, 2025	38.84	38.89	38.78	38.82	38.82	-0.21%	4,627
Nov 17, 2025	38.99	39.05	38.85	38.90	38.90	-0.25%	4,749
Nov 14, 2025	38.89	39.04	38.89	39.00	39.00	0.07%	2,471
Nov 13, 2025	39.02	39.10	38.92	38.97	38.97	-0.36%	10,123
Nov 12, 2025	39.10	39.19	39.09	39.11	39.11	-	2,831
Nov 11, 2025	39.01	39.12	39.01	39.11	39.11	-0.01%	13,461
Nov 10, 2025	38.95	39.12	38.95	39.12	39.11	0.40%	19,508
Nov 7, 2025	38.95	38.96	38.84	38.96	38.96	0.13%	111,985
Nov 6, 2025	39.05	39.05	38.89	38.91	38.91	-0.36%	30,001
Nov 5, 2025	38.96	39.07	38.96	39.05	39.05	0.21%	12,821
Nov 4, 2025	38.97	39.01	38.95	38.97	38.97	0.36%	47,618
Nov 3, 2025	39.08	39.10	38.83	38.83	38.83	-0.51%	49,903
Oct 31, 2025	39.10	39.11	39.02	39.03	39.03	-0.05%	21,611
Oct 30, 2025	39.05	39.11	39.03	39.05	39.05	-0.15%	18,706
Oct 29, 2025	39.13	39.13	39.05	39.11	39.11	-0.12%	19,122
Oct 28, 2025	39.14	39.16	39.10	39.15	39.15	0.05%	36,555
Oct 27, 2025	39.11	39.16	39.09	39.14	39.13	0.12%	39,514