PMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	48.99	49.05	48.93	48.95	48.95	-0.73%	246,084
May 14, 2026	49.47	49.47	49.30	49.31	49.31	-0.07%	77,699
May 13, 2026	49.29	49.36	49.21	49.34	49.34	0.08%	129,906
May 12, 2026	49.39	49.39	49.30	49.30	49.30	-0.44%	72,375
May 11, 2026	49.61	49.61	49.51	49.52	49.52	-0.18%	118,564
May 8, 2026	50.17	50.17	49.18	49.61	49.61	0.25%	150,147
May 7, 2026	49.65	49.66	49.44	49.48	49.48	-0.25%	208,401
May 6, 2026	49.53	49.62	49.53	49.61	49.61	0.52%	372,971
May 5, 2026	49.30	49.42	49.30	49.35	49.35	0.10%	76,508
May 4, 2026	49.38	49.45	49.16	49.30	49.30	-0.31%	120,426
May 1, 2026	49.45	49.59	49.39	49.45	49.45	-0.26%	115,848
Apr 30, 2026	49.60	49.67	49.57	49.58	49.39	0.11%	76,759
Apr 29, 2026	49.72	49.72	49.46	49.53	49.34	-0.45%	66,666
Apr 28, 2026	49.69	49.77	49.69	49.76	49.57	-0.02%	92,682
Apr 27, 2026	49.80	49.83	49.74	49.77	49.58	-0.13%	32,671
Apr 24, 2026	49.68	49.87	49.66	49.83	49.64	0.22%	80,088
Apr 23, 2026	49.82	49.84	49.65	49.72	49.53	-0.17%	82,552
Apr 22, 2026	49.89	49.89	49.79	49.81	49.61	0.12%	57,062
Apr 21, 2026	49.81	49.86	49.73	49.74	49.55	-0.34%	56,958
Apr 20, 2026	49.96	49.96	49.86	49.92	49.72	-0.17%	69,467
Apr 17, 2026	49.98	50.18	49.97	50.00	49.81	0.31%	119,738
Apr 16, 2026	49.88	49.95	49.76	49.85	49.65	0.04%	109,673
Apr 15, 2026	49.82	49.85	49.76	49.83	49.63	-0.17%	64,608
Apr 14, 2026	49.73	50.03	49.72	49.91	49.72	0.28%	97,728
Apr 13, 2026	49.63	49.78	49.62	49.77	49.58	0.20%	51,185
Apr 10, 2026	49.64	49.72	49.62	49.68	49.49	-0.06%	65,629
Apr 9, 2026	49.67	49.83	49.55	49.71	49.52	-0.02%	75,729
Apr 8, 2026	49.79	49.83	49.65	49.71	49.52	0.34%	386,001
Apr 7, 2026	49.49	49.56	49.35	49.54	49.36	0.10%	72,394
Apr 6, 2026	49.52	49.58	49.47	49.50	49.31	-0.13%	95,337
Apr 2, 2026	49.40	49.57	49.40	49.56	49.37	0.21%	726,875
Apr 1, 2026	49.39	49.51	49.34	49.46	49.27	-0.29%	377,432
Mar 31, 2026	49.57	49.66	49.52	49.60	49.21	0.33%	798,134
Mar 30, 2026	49.41	49.52	49.40	49.44	49.05	0.57%	425,183
Mar 27, 2026	48.91	49.28	48.91	49.16	48.78	0.12%	770,410
Mar 26, 2026	49.31	49.39	49.09	49.10	48.72	-0.87%	116,665
Mar 25, 2026	49.49	49.57	49.43	49.53	49.15	0.54%	98,041
Mar 24, 2026	49.21	49.44	49.19	49.27	48.88	-0.42%	120,329
Mar 23, 2026	49.37	49.55	49.34	49.47	49.09	0.42%	65,804
Mar 20, 2026	49.46	49.48	49.25	49.27	48.88	-0.88%	55,204
Mar 19, 2026	49.55	49.77	49.55	49.70	49.31	0.05%	24,290
Mar 18, 2026	49.85	49.88	49.66	49.68	49.29	-0.53%	51,031
Mar 17, 2026	49.94	49.97	49.89	49.94	49.55	0.18%	42,036
Mar 16, 2026	49.79	49.88	49.77	49.85	49.46	0.43%	29,502
Mar 13, 2026	49.70	49.76	49.57	49.64	49.25	-0.07%	39,985
Mar 12, 2026	49.76	49.82	49.57	49.67	49.28	-0.31%	296,895
Mar 11, 2026	49.92	49.96	49.82	49.83	49.43	-0.50%	58,149
Mar 10, 2026	50.18	50.26	50.07	50.07	49.68	-0.21%	28,711
Mar 9, 2026	49.99	50.21	49.96	50.18	49.79	0.21%	49,174
Mar 6, 2026	49.89	50.21	49.89	50.08	49.68	-	57,843