PMC Fincorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	1.79	1.83	1.78	1.82	1.82	1.68%	310,997
Jul 9, 2026	1.80	1.81	1.75	1.79	1.79	-0.56%	436,977
Jul 8, 2026	1.79	1.85	1.76	1.80	1.80	-0.55%	508,667
Jul 7, 2026	1.81	1.83	1.78	1.81	1.81	-	367,783
Jul 6, 2026	1.83	1.84	1.79	1.81	1.81	-1.09%	281,394
Jul 3, 2026	1.81	1.84	1.81	1.83	1.83	1.10%	283,597
Jul 2, 2026	1.84	1.86	1.79	1.81	1.81	-1.63%	999,435
Jul 1, 2026	1.80	1.91	1.80	1.84	1.84	0.55%	446,985
Jun 30, 2026	1.85	1.85	1.75	1.83	1.83	-1.08%	728,372
Jun 29, 2026	1.86	1.87	1.84	1.85	1.85	-0.54%	325,563
Jun 25, 2026	1.88	1.88	1.85	1.86	1.86	-1.06%	344,112
Jun 24, 2026	1.85	1.89	1.84	1.88	1.88	1.62%	367,671
Jun 23, 2026	1.94	1.95	1.84	1.85	1.85	-5.13%	1,485,296
Jun 22, 2026	1.96	1.98	1.94	1.95	1.95	-0.51%	211,967
Jun 19, 2026	1.93	2.02	1.93	1.96	1.96	0.51%	234,771
Jun 18, 2026	1.95	1.97	1.93	1.95	1.95	-	213,355
Jun 17, 2026	1.99	2.03	1.94	1.95	1.95	-2.01%	287,173
Jun 16, 2026	1.96	2.00	1.96	1.99	1.99	-1.49%	539,017
Jun 15, 2026	1.93	2.08	1.91	2.02	2.02	6.32%	804,979
Jun 12, 2026	1.89	1.91	1.87	1.90	1.90	0.53%	300,044
Jun 11, 2026	1.91	1.94	1.81	1.89	1.89	-2.07%	786,507
Jun 10, 2026	1.94	1.98	1.92	1.93	1.93	-1.03%	871,792
Jun 9, 2026	1.95	2.00	1.94	1.95	1.95	-	547,160
Jun 8, 2026	1.97	2.06	1.95	1.95	1.95	-3.94%	396,813
Jun 5, 2026	2.06	2.11	1.95	2.03	2.03	-2.40%	1,190,299
Jun 4, 2026	1.87	2.24	1.75	2.08	2.08	11.23%	4,033,527
Jun 3, 2026	1.89	1.91	1.86	1.87	1.87	-1.58%	294,731
Jun 2, 2026	1.90	1.93	1.88	1.90	1.90	-0.52%	303,806
Jun 1, 2026	1.90	1.96	1.90	1.91	1.91	-1.04%	405,668
May 29, 2026	1.90	2.00	1.87	1.93	1.93	0.52%	1,154,995
May 27, 2026	1.90	2.00	1.87	1.92	1.92	1.59%	632,031
May 26, 2026	1.89	1.90	1.88	1.89	1.89	-	227,576
May 25, 2026	1.91	1.91	1.88	1.89	1.89	-	524,434
May 22, 2026	1.90	1.90	1.87	1.89	1.89	-	260,305
May 21, 2026	1.90	1.90	1.86	1.89	1.89	-	470,176
May 20, 2026	1.89	1.90	1.86	1.89	1.89	-	233,378
May 19, 2026	1.89	1.94	1.85	1.89	1.89	0.53%	530,536
May 18, 2026	1.96	1.96	1.84	1.88	1.88	-2.59%	574,237
May 15, 2026	1.92	2.00	1.92	1.93	1.93	-1.03%	181,640
May 14, 2026	1.91	2.01	1.91	1.95	1.95	0.52%	428,865
May 13, 2026	1.94	1.98	1.90	1.94	1.94	-0.51%	596,405
May 12, 2026	1.95	1.98	1.94	1.95	1.95	-2.01%	571,119
May 11, 2026	2.05	2.06	1.82	1.99	1.99	-2.45%	737,540
May 8, 2026	2.08	2.09	2.02	2.04	2.04	-0.49%	503,617
May 7, 2026	2.02	2.09	2.02	2.05	2.05	0.49%	297,415
May 6, 2026	2.07	2.15	1.99	2.04	2.04	-1.45%	1,452,910
May 5, 2026	2.19	2.19	2.05	2.07	2.07	-1.43%	702,865
May 4, 2026	1.92	2.25	1.92	2.10	2.10	9.38%	4,575,013
Apr 30, 2026	1.90	1.93	1.89	1.92	1.92	0.52%	302,638
Apr 29, 2026	1.94	1.98	1.90	1.91	1.91	-2.05%	810,035