PMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	39.86	39.96	39.86	39.96	39.96	-0.05%	6,053
Feb 26, 2026	40.00	40.00	39.93	39.98	39.98	-0.03%	24,400
Feb 25, 2026	40.00	40.01	39.97	39.99	39.99	0.05%	6,698
Feb 24, 2026	39.87	39.97	39.87	39.97	39.97	0.18%	23,467
Feb 23, 2026	39.96	39.96	39.82	39.90	39.90	-0.03%	11,958
Feb 20, 2026	39.83	39.94	39.83	39.91	39.91	0.17%	5,777
Feb 19, 2026	39.87	39.87	39.83	39.85	39.84	-0.06%	4,990
Feb 18, 2026	39.82	39.94	39.82	39.87	39.87	0.10%	15,304
Feb 17, 2026	39.78	39.89	39.72	39.83	39.83	0.10%	24,192
Feb 13, 2026	39.78	39.88	39.76	39.79	39.79	0.05%	13,889
Feb 12, 2026	39.90	39.94	39.76	39.77	39.77	-0.30%	35,413
Feb 11, 2026	39.91	39.96	39.86	39.89	39.89	0.03%	13,490
Feb 10, 2026	39.92	39.94	39.88	39.88	39.88	-0.03%	13,816
Feb 9, 2026	39.74	39.91	39.74	39.89	39.89	0.13%	21,941
Feb 6, 2026	39.77	39.85	39.77	39.84	39.84	0.25%	11,791
Feb 5, 2026	39.74	39.74	39.64	39.74	39.74	-0.11%	42,821
Feb 4, 2026	39.80	39.82	39.74	39.78	39.78	-0.02%	27,683
Feb 3, 2026	39.85	39.85	39.74	39.79	39.79	-0.19%	33,831
Feb 2, 2026	39.76	39.88	39.76	39.87	39.87	0.14%	6,048
Jan 30, 2026	39.84	39.84	39.77	39.81	39.81	-	14,008
Jan 29, 2026	39.77	39.82	39.72	39.81	39.81	-	31,648
Jan 28, 2026	39.83	39.86	39.76	39.81	39.81	-0.05%	19,116
Jan 27, 2026	39.77	39.86	39.77	39.83	39.83	-	36,141
Jan 26, 2026	39.77	39.84	39.77	39.83	39.83	0.18%	35,947
Jan 23, 2026	39.76	39.80	39.75	39.76	39.76	-	10,466
Jan 22, 2026	39.77	39.79	39.75	39.76	39.76	0.10%	18,714
Jan 21, 2026	39.61	39.74	39.61	39.72	39.72	0.35%	23,573
Jan 20, 2026	39.61	39.67	39.58	39.58	39.58	-0.40%	26,807
Jan 16, 2026	39.80	39.80	39.73	39.74	39.74	0.03%	5,292
Jan 15, 2026	39.74	39.79	39.71	39.73	39.73	0.06%	13,965
Jan 14, 2026	39.68	39.72	39.65	39.71	39.71	-0.09%	25,310
Jan 13, 2026	39.75	39.79	39.71	39.75	39.75	-0.01%	40,708
Jan 12, 2026	39.67	39.76	39.67	39.75	39.75	-	7,427
Jan 9, 2026	39.71	39.77	39.71	39.75	39.75	0.15%	26,086
Jan 8, 2026	39.70	39.71	39.65	39.69	39.69	0.04%	30,556
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