Pop Mart International Group Limited (PMRTY)
OTCMKTS · Delayed Price · Currency is USD
39.75
-2.18 (-5.20%)
Sep 2, 2025, 4:00 PM EDT
PMRTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 40.40 | 40.40 | 39.51 | 39.75 | 39.75 | -5.20% | 33,509 |
| Aug 29, 2025 | 42.98 | 42.98 | 41.50 | 41.93 | 41.93 | -0.64% | 25,964 |
| Aug 28, 2025 | 42.25 | 42.25 | 41.62 | 42.20 | 42.20 | 1.93% | 18,663 |
| Aug 27, 2025 | 42.41 | 42.98 | 41.09 | 41.40 | 41.40 | -3.72% | 63,698 |
| Aug 26, 2025 | 42.23 | 44.68 | 42.23 | 43.00 | 43.00 | 2.90% | 61,921 |
| Aug 25, 2025 | 43.45 | 43.45 | 41.70 | 41.79 | 41.79 | -1.30% | 46,982 |
| Aug 22, 2025 | 42.58 | 42.58 | 41.15 | 42.34 | 42.34 | 3.95% | 65,742 |
| Aug 21, 2025 | 40.50 | 40.85 | 40.35 | 40.73 | 40.73 | -0.05% | 93,536 |
| Aug 20, 2025 | 40.00 | 42.50 | 40.00 | 40.75 | 40.75 | 11.86% | 81,227 |
| Aug 19, 2025 | 36.60 | 36.80 | 35.70 | 36.43 | 36.43 | 0.14% | 27,285 |
| Aug 18, 2025 | 36.00 | 36.70 | 36.00 | 36.38 | 36.38 | 4.99% | 31,248 |
| Aug 15, 2025 | 35.00 | 35.00 | 34.45 | 34.65 | 34.65 | 0.18% | 10,654 |
| Aug 14, 2025 | 34.37 | 34.66 | 33.45 | 34.59 | 34.59 | 0.62% | 9,461 |
| Aug 13, 2025 | 34.69 | 34.69 | 34.15 | 34.37 | 34.37 | 1.10% | 5,783 |
| Aug 12, 2025 | 33.97 | 34.49 | 33.97 | 34.00 | 34.00 | -2.02% | 15,649 |
| Aug 11, 2025 | 35.30 | 35.30 | 34.50 | 34.70 | 34.70 | -2.06% | 16,294 |
| Aug 8, 2025 | 34.67 | 35.50 | 34.67 | 35.43 | 35.43 | 0.37% | 12,293 |
| Aug 7, 2025 | 35.20 | 35.47 | 35.20 | 35.30 | 35.30 | 0.94% | 23,140 |
| Aug 6, 2025 | 34.30 | 35.00 | 34.30 | 34.97 | 34.97 | 7.15% | 39,944 |
| Aug 5, 2025 | 32.56 | 32.75 | 32.55 | 32.64 | 32.64 | 2.14% | 30,251 |
| Aug 4, 2025 | 33.00 | 33.00 | 31.48 | 31.95 | 31.95 | 3.23% | 9,673 |
| Aug 1, 2025 | 31.00 | 31.00 | 30.51 | 30.95 | 30.95 | -1.62% | 16,079 |
| Jul 31, 2025 | 31.50 | 31.65 | 31.07 | 31.46 | 31.46 | -3.49% | 14,786 |
| Jul 30, 2025 | 33.20 | 33.20 | 32.30 | 32.60 | 32.60 | -1.98% | 16,212 |
| Jul 29, 2025 | 32.85 | 33.50 | 32.85 | 33.26 | 33.26 | 5.66% | 18,666 |
| Jul 28, 2025 | 32.47 | 32.47 | 31.25 | 31.48 | 31.48 | -0.17% | 8,640 |
| Jul 25, 2025 | 31.82 | 31.82 | 31.29 | 31.53 | 31.53 | -1.53% | 6,863 |
| Jul 24, 2025 | 32.00 | 32.23 | 32.00 | 32.02 | 32.02 | 2.53% | 11,162 |
| Jul 23, 2025 | 31.54 | 31.82 | 30.98 | 31.23 | 31.23 | -2.44% | 16,495 |
| Jul 22, 2025 | 32.11 | 32.11 | 31.93 | 32.01 | 32.01 | 2.09% | 4,576 |
| Jul 21, 2025 | 31.00 | 31.50 | 31.00 | 31.35 | 31.35 | -0.59% | 22,967 |
| Jul 18, 2025 | 31.90 | 31.90 | 31.45 | 31.54 | 31.54 | -2.86% | 15,221 |
| Jul 17, 2025 | 31.00 | 33.14 | 31.00 | 32.47 | 32.47 | 0.11% | 18,571 |
| Jul 16, 2025 | 32.85 | 32.85 | 32.02 | 32.44 | 32.44 | -4.74% | 28,331 |
| Jul 15, 2025 | 34.56 | 34.58 | 33.50 | 34.05 | 34.05 | 2.25% | 60,669 |
| Jul 14, 2025 | 32.75 | 33.61 | 32.75 | 33.30 | 33.30 | 1.68% | 18,953 |
| Jul 11, 2025 | 33.50 | 33.50 | 32.57 | 32.75 | 32.75 | -3.79% | 19,794 |
| Jul 10, 2025 | 34.40 | 34.40 | 34.00 | 34.04 | 34.04 | -0.84% | 5,345 |
| Jul 9, 2025 | 34.78 | 34.78 | 34.13 | 34.33 | 34.33 | -0.24% | 11,534 |
| Jul 8, 2025 | 33.00 | 34.53 | 33.00 | 34.41 | 34.41 | 4.79% | 17,445 |
| Jul 7, 2025 | 32.64 | 33.49 | 32.59 | 32.84 | 32.84 | 1.67% | 22,042 |
| Jul 3, 2025 | 32.50 | 32.97 | 32.09 | 32.30 | 32.30 | -1.97% | 15,773 |
| Jul 2, 2025 | 34.00 | 34.14 | 32.20 | 32.95 | 32.95 | -4.30% | 19,612 |
| Jul 1, 2025 | 34.75 | 34.75 | 33.67 | 34.43 | 34.43 | 0.09% | 15,953 |
| Jun 30, 2025 | 33.89 | 34.40 | 32.96 | 34.40 | 34.40 | 4.64% | 61,986 |
| Jun 27, 2025 | 32.50 | 33.06 | 32.50 | 32.88 | 32.88 | 1.15% | 15,560 |
| Jun 26, 2025 | 30.97 | 32.66 | 30.97 | 32.50 | 32.50 | 3.26% | 19,551 |
| Jun 25, 2025 | 32.65 | 32.65 | 31.20 | 31.48 | 31.48 | -3.62% | 32,603 |
| Jun 24, 2025 | 32.44 | 33.00 | 32.00 | 32.66 | 32.66 | 4.51% | 37,957 |
| Jun 23, 2025 | 32.00 | 32.00 | 30.59 | 31.25 | 31.25 | 2.53% | 31,698 |