Pop Mart International Group Limited (PMRTY)
OTCMKTS · Delayed Price · Currency is USD
31.54
-0.93 (-2.86%)
Jul 18, 2025, 4:00 PM EDT

PMRTY Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxDec 10, 2024Jul 18, 2025Max ▾23 Dec6 Jan20 Jan3 Feb17 Feb3 Mar17 Mar31 Mar14 Apr28 Apr12 May26 May9 Jun23 Jun7 JulJan '25Jan '25Feb '25Feb '25Mar '25Mar '25Apr '25Apr '25May '25May '25Jun '25Jun '25Jul '25Jul '25010.0020.0030.0031.54

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202531.9031.9031.4531.5431.54-2.86%15,221
Jul 17, 202531.0033.1431.0032.4732.470.11%18,571
Jul 16, 202532.8532.8532.0232.4432.44-4.74%28,331
Jul 15, 202534.5634.5833.5034.0534.052.25%60,669
Jul 14, 202532.7533.6132.7533.3033.301.68%18,953
Jul 11, 202533.5033.5032.5732.7532.75-3.79%19,794
Jul 10, 202534.4034.4034.0034.0434.04-0.84%5,345
Jul 9, 202534.7834.7834.1334.3334.33-0.24%11,534
Jul 8, 202533.0034.5333.0034.4134.414.79%17,445
Jul 7, 202532.6433.4932.5932.8432.841.67%22,042
Jul 3, 202532.5032.9732.0932.3032.30-1.97%15,773
Jul 2, 202534.0034.1432.2032.9532.95-4.30%19,612
Jul 1, 202534.7534.7533.6734.4334.430.09%15,953
Jun 30, 202533.8934.4032.9634.4034.404.64%61,986
Jun 27, 202532.5033.0632.5032.8832.881.15%15,560
Jun 26, 202530.9732.6630.9732.5032.503.26%19,551
Jun 25, 202532.6532.6531.2031.4831.48-3.62%32,603
Jun 24, 202532.4433.0032.0032.6632.664.51%37,957
Jun 23, 202532.0032.0030.5931.2531.252.53%31,698
Jun 20, 202530.8032.2429.5930.4830.48-9.15%85,693
Jun 18, 202534.0034.1033.4033.5533.551.12%33,669
Jun 17, 202534.8034.8032.9233.1833.18-7.11%94,974
Jun 16, 202535.2735.9535.2735.7235.723.42%41,770
Jun 13, 202535.0035.1534.5034.5434.54-0.78%19,036
Jun 12, 202534.5035.2334.4134.8134.810.32%40,298
Jun 11, 202535.7135.7134.3134.7034.704.05%45,576
Jun 10, 202534.2634.4333.2033.3533.353.25%54,471
Jun 9, 202532.6133.3332.0032.3032.300.94%50,656
Jun 6, 202532.0032.4231.5132.0032.00-0.23%15,004
Jun 5, 202532.0532.7131.5032.0832.080.08%39,603
Jun 4, 202531.0032.8131.0032.0532.055.78%15,646
Jun 3, 202530.3030.3029.9030.3030.30-7,099
Jun 2, 202530.4631.5029.5330.3030.306.32%28,575
May 30, 202531.0031.0028.1528.5028.50-2.51%12,434
May 29, 202530.0031.9028.2229.2429.134.41%10,929
May 28, 202532.0032.0028.0028.0027.90-9.71%16,174
May 27, 202535.0039.7431.0031.0130.806.93%13,063
May 23, 202528.2530.0028.2529.0028.803.53%2,846
May 22, 202535.5035.5028.0028.0127.821.85%878
May 21, 202527.2528.0027.1827.5027.311.95%8,076
May 20, 202528.6128.6125.8626.9826.79-1.19%5,396
May 19, 202526.9027.4926.9027.3027.115.20%5,561
May 16, 202525.8025.9525.8025.9525.773.39%792
May 15, 202525.1025.1025.1025.1024.93-402
May 14, 202527.0027.0025.1025.1024.93-0.04%8,596
May 13, 202528.0028.0025.1125.1124.94-5.25%2,565
May 12, 202524.5126.8123.2026.5026.3216.89%3,903
May 9, 202522.6722.6722.6722.6722.52-75
May 8, 202524.1524.1522.6722.6722.52-8.68%2,190
May 7, 202525.5026.6023.8824.8324.66-4.15%4,280