PMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	49.92	49.96	49.82	49.83	49.83	-0.50%	58,149
Mar 10, 2026	50.18	50.26	50.07	50.07	50.07	-0.21%	28,711
Mar 9, 2026	49.99	50.21	49.96	50.18	50.18	0.21%	49,174
Mar 6, 2026	49.89	50.21	49.89	50.08	50.07	-	57,843
Mar 5, 2026	50.07	50.13	50.05	50.08	50.08	-0.30%	535,284
Mar 4, 2026	50.28	50.28	50.20	50.22	50.22	0.01%	64,732
Mar 3, 2026	50.13	50.29	50.10	50.22	50.22	-0.19%	191,559
Mar 2, 2026	50.71	50.71	50.26	50.32	50.32	-0.81%	84,981
Feb 27, 2026	50.75	50.76	50.70	50.73	50.53	0.19%	38,975
Feb 26, 2026	50.50	50.64	50.50	50.63	50.43	0.23%	29,035
Feb 25, 2026	50.50	50.65	50.48	50.52	50.32	-0.02%	43,994
Feb 24, 2026	50.54	50.57	50.48	50.53	50.33	-0.05%	98,136
Feb 23, 2026	50.44	50.59	50.44	50.55	50.35	0.19%	35,042
Feb 20, 2026	50.39	50.46	50.36	50.46	50.26	0.14%	30,998
Feb 19, 2026	50.33	50.39	50.32	50.39	50.19	0.05%	36,042
Feb 18, 2026	50.35	50.48	50.33	50.36	50.16	-0.13%	79,055
Feb 17, 2026	50.47	50.47	50.39	50.43	50.23	-0.13%	50,228
Feb 13, 2026	50.44	50.50	50.42	50.49	50.29	0.25%	35,119
Feb 12, 2026	50.14	50.38	50.14	50.37	50.17	0.54%	56,334
Feb 11, 2026	50.04	50.17	50.04	50.10	49.90	-0.13%	40,703
Feb 10, 2026	50.19	50.22	50.13	50.16	49.96	0.23%	43,182
Feb 9, 2026	49.98	50.06	49.98	50.05	49.85	-0.02%	34,413
Feb 6, 2026	50.04	50.07	49.98	50.06	49.86	0.15%	85,806
Feb 5, 2026	49.88	50.00	49.86	49.98	49.78	0.37%	251,426
Feb 4, 2026	49.81	49.88	49.79	49.80	49.60	-0.46%	34,467
Feb 3, 2026	50.01	50.03	49.97	50.03	49.63	-	57,484
Feb 2, 2026	50.09	50.09	49.97	50.03	49.63	-0.12%	44,542
Jan 30, 2026	50.07	50.11	50.03	50.09	49.69	-0.11%	43,810
Jan 29, 2026	50.05	50.16	50.05	50.14	49.74	0.07%	69,146
Jan 28, 2026	50.08	50.15	50.02	50.11	49.71	-	36,973
Jan 27, 2026	50.15	50.18	50.10	50.11	49.71	-0.05%	51,792
Jan 26, 2026	50.10	50.26	50.07	50.13	49.73	0.24%	120,929
Jan 23, 2026	50.01	50.04	49.97	50.01	49.61	0.18%	41,096
Jan 22, 2026	49.87	49.97	49.85	49.92	49.52	-0.05%	51,931
Jan 21, 2026	49.88	49.95	49.82	49.95	49.55	0.21%	40,918
Jan 20, 2026	49.83	49.94	49.81	49.84	49.45	-0.29%	84,209
Jan 16, 2026	50.03	50.10	49.98	49.99	49.59	-0.12%	98,151
Jan 15, 2026	50.09	50.09	49.99	50.05	49.65	-0.09%	209,121
Jan 14, 2026	50.04	50.10	50.04	50.09	49.70	0.28%	63,277
Jan 13, 2026	50.01	50.01	49.92	49.96	49.56	-0.09%	33,074
Jan 12, 2026	49.96	50.09	49.96	50.00	49.60	-0.10%	54,647
Jan 9, 2026	49.94	50.07	49.86	50.05	49.66	0.59%	93,511
Jan 8, 2026	49.75	49.79	49.72	49.76	49.36	-0.13%	63,353
Jan 7, 2026	49.84	49.87	49.77	49.82	49.43	0.12%	56,741
Jan 6, 2026	49.68	49.79	49.67	49.76	49.37	-0.06%	71,234
Jan 5, 2026	49.72	49.81	49.71	49.79	49.40	0.31%	364,701
Jan 2, 2026	49.73	49.76	49.64	49.64	49.24	-0.12%	136,493
Dec 31, 2025	49.66	49.76	49.66	49.70	49.30	-0.60%	85,139
Dec 30, 2025	49.90	50.07	49.89	50.00	49.40	0.05%	39,847
Dec 29, 2025	49.99	50.00	49.94	49.97	49.38	0.07%	120,208