Pop Mart International Group Limited (PMRTY)
OTCMKTS · Delayed Price · Currency is USD
29.35
-0.02 (-0.07%)
Jan 29, 2026, 10:48 AM EST
PMRTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 29.28 | 29.55 | 29.28 | 29.41 | 29.41 | 5.81% | 8,174 |
| Jan 27, 2026 | 27.50 | 27.96 | 26.91 | 27.80 | 27.80 | 0.67% | 8,204 |
| Jan 26, 2026 | 27.64 | 27.97 | 27.47 | 27.61 | 27.61 | -1.59% | 22,439 |
| Jan 23, 2026 | 28.00 | 28.15 | 27.83 | 28.06 | 28.06 | 5.55% | 18,209 |
| Jan 22, 2026 | 26.20 | 26.61 | 26.20 | 26.58 | 26.58 | 6.49% | 24,279 |
| Jan 21, 2026 | 24.93 | 25.05 | 24.77 | 24.96 | 24.96 | -0.12% | 29,366 |
| Jan 20, 2026 | 26.28 | 26.28 | 24.99 | 24.99 | 24.99 | 10.14% | 13,060 |
| Jan 16, 2026 | 23.00 | 23.00 | 22.66 | 22.69 | 22.69 | -6.39% | 14,245 |
| Jan 15, 2026 | 24.31 | 24.47 | 24.24 | 24.24 | 24.24 | -1.16% | 12,013 |
| Jan 14, 2026 | 24.61 | 24.61 | 24.39 | 24.53 | 24.53 | 0.22% | 4,538 |
| Jan 13, 2026 | 24.58 | 24.58 | 24.43 | 24.47 | 24.47 | -3.51% | 33,928 |
| Jan 12, 2026 | 25.13 | 25.49 | 25.13 | 25.36 | 25.36 | -0.02% | 8,523 |
| Jan 9, 2026 | 25.40 | 25.46 | 25.33 | 25.37 | 25.37 | -1.26% | 8,027 |
| Jan 8, 2026 | 25.60 | 25.96 | 25.56 | 25.69 | 25.69 | 0.49% | 33,890 |
| Jan 7, 2026 | 25.60 | 25.72 | 25.52 | 25.57 | 25.57 | 0.33% | 5,294 |
| Jan 6, 2026 | 25.52 | 25.73 | 25.48 | 25.48 | 25.48 | 0.28% | 11,298 |
| Jan 5, 2026 | 24.21 | 25.41 | 24.21 | 25.41 | 25.41 | 2.47% | 19,765 |
| Jan 2, 2026 | 24.69 | 24.96 | 24.69 | 24.80 | 24.80 | 3.67% | 9,560 |
| Dec 31, 2025 | 24.10 | 24.10 | 23.86 | 23.92 | 23.92 | -1.89% | 12,939 |
| Dec 30, 2025 | 24.50 | 24.70 | 24.38 | 24.38 | 24.38 | -4.84% | 30,081 |
| Dec 29, 2025 | 25.57 | 26.00 | 25.55 | 25.62 | 25.62 | -1.65% | 34,547 |
| Dec 26, 2025 | 25.81 | 26.05 | 25.74 | 26.05 | 26.05 | 1.56% | 7,351 |
| Dec 24, 2025 | 25.68 | 25.74 | 25.63 | 25.65 | 25.65 | -0.08% | 3,083 |
| Dec 23, 2025 | 25.00 | 25.67 | 25.00 | 25.67 | 25.67 | -0.87% | 18,111 |
| Dec 22, 2025 | 25.58 | 25.94 | 25.58 | 25.90 | 25.90 | 5.24% | 9,472 |
| Dec 19, 2025 | 24.72 | 24.80 | 24.56 | 24.61 | 24.61 | -0.66% | 24,240 |
| Dec 18, 2025 | 24.87 | 24.90 | 24.67 | 24.77 | 24.77 | -0.92% | 11,212 |
| Dec 17, 2025 | 24.84 | 25.09 | 24.84 | 25.00 | 25.00 | 3.61% | 14,696 |
| Dec 16, 2025 | 24.84 | 24.84 | 24.11 | 24.13 | 24.13 | -0.85% | 18,796 |
| Dec 15, 2025 | 24.55 | 24.59 | 24.30 | 24.34 | 24.34 | -1.63% | 26,178 |
| Dec 12, 2025 | 24.87 | 24.94 | 24.65 | 24.74 | 24.74 | -0.76% | 14,695 |
| Dec 11, 2025 | 24.90 | 25.04 | 24.76 | 24.93 | 24.93 | 1.55% | 25,713 |
| Dec 10, 2025 | 24.60 | 25.02 | 24.50 | 24.55 | 24.55 | 0.31% | 8,452 |
| Dec 9, 2025 | 24.60 | 24.60 | 24.42 | 24.48 | 24.48 | -4.96% | 18,847 |
| Dec 8, 2025 | 25.85 | 25.85 | 25.67 | 25.75 | 25.75 | -7.96% | 27,734 |
| Dec 5, 2025 | 28.02 | 28.10 | 27.96 | 27.98 | 27.98 | 1.67% | 9,046 |
| Dec 4, 2025 | 27.70 | 27.70 | 27.47 | 27.52 | 27.52 | -0.69% | 10,906 |
| Dec 3, 2025 | 27.88 | 27.88 | 27.70 | 27.71 | 27.71 | -1.04% | 40,134 |
| Dec 2, 2025 | 27.99 | 28.06 | 27.99 | 28.00 | 28.00 | 0.86% | 12,401 |
| Dec 1, 2025 | 27.66 | 27.82 | 27.60 | 27.76 | 27.76 | -3.81% | 16,112 |
| Nov 28, 2025 | 28.15 | 29.16 | 28.15 | 28.86 | 28.86 | 10.03% | 4,762 |
| Nov 26, 2025 | 26.06 | 26.50 | 26.06 | 26.23 | 26.23 | 2.06% | 7,664 |
| Nov 25, 2025 | 26.20 | 26.20 | 25.70 | 25.70 | 25.70 | -0.39% | 14,618 |
| Nov 24, 2025 | 25.23 | 25.80 | 25.23 | 25.80 | 25.80 | 0.58% | 15,296 |
| Nov 21, 2025 | 25.14 | 25.79 | 25.14 | 25.65 | 25.65 | -0.02% | 28,719 |
| Nov 20, 2025 | 25.00 | 26.00 | 25.00 | 25.66 | 25.66 | -3.48% | 20,365 |
| Nov 19, 2025 | 26.79 | 26.80 | 26.31 | 26.58 | 26.58 | -2.64% | 22,150 |
| Nov 18, 2025 | 27.00 | 27.37 | 27.00 | 27.30 | 27.30 | -1.48% | 30,729 |
| Nov 17, 2025 | 28.50 | 28.50 | 27.70 | 27.71 | 27.71 | -0.65% | 10,256 |
| Nov 14, 2025 | 27.60 | 27.89 | 27.00 | 27.89 | 27.89 | -0.21% | 25,071 |