Pop Mart International Group Limited (POPMF)
OTCMKTS · Delayed Price · Currency is USD
26.75
0.00 (0.00%)
At close: Mar 6, 2026
POPMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.93% | 494 |
| Mar 5, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 1.89% | 409 |
| Mar 4, 2026 | 27.00 | 27.00 | 26.50 | 26.50 | 26.50 | 1.92% | 6,453 |
| Mar 3, 2026 | 26.56 | 26.56 | 26.00 | 26.00 | 26.00 | -11.86% | 790 |
| Mar 2, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.34% | 20,517 |
| Feb 27, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -4.21% | 195 |
| Feb 24, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -3.44% | 451 |
| Feb 23, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | 0.60% | 306 |
| Feb 20, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -7.98% | 350 |
| Feb 19, 2026 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 3.22% | 217 |
| Feb 18, 2026 | 33.53 | 33.59 | 33.49 | 33.49 | 33.49 | 0.78% | 943 |
| Feb 17, 2026 | 34.54 | 34.54 | 33.23 | 33.23 | 33.23 | 5.49% | 634 |
| Feb 13, 2026 | 32.50 | 32.50 | 31.50 | 31.50 | 31.50 | -4.55% | 3,203 |
| Feb 12, 2026 | 34.69 | 34.69 | 33.00 | 33.00 | 33.00 | 1.99% | 715 |
| Feb 11, 2026 | 32.40 | 32.40 | 32.36 | 32.36 | 32.36 | -3.42% | 1,059 |
| Feb 10, 2026 | 33.07 | 35.00 | 33.07 | 33.50 | 33.50 | 14.77% | 1,184 |
| Feb 6, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -8.78% | 534 |
| Feb 5, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 10.34% | 348 |
| Feb 4, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -4.10% | 676 |
| Feb 3, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 1.48% | 271 |
| Feb 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 1.46% | 415 |
| Jan 30, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.86% | 943 |
| Jan 29, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.07% | 2,996 |
| Jan 28, 2026 | 31.99 | 31.99 | 29.10 | 29.10 | 29.10 | 1.59% | 362 |
| Jan 27, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 1.53% | 348 |
| Jan 26, 2026 | 29.00 | 29.00 | 28.13 | 28.21 | 28.21 | 8.30% | 22,007 |
| Jan 23, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 3.38% | 392 |
| Jan 22, 2026 | 25.85 | 26.00 | 24.94 | 25.20 | 25.20 | -1.79% | 859 |
| Jan 21, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 3.84% | 271 |
| Jan 20, 2026 | 24.00 | 25.00 | 24.00 | 24.71 | 24.71 | 7.43% | 2,131 |
| Jan 16, 2026 | 23.28 | 24.00 | 23.00 | 23.00 | 23.00 | -5.62% | 3,200 |
| Jan 15, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -2.52% | 384 |
| Jan 14, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 469 |
| Jan 13, 2026 | 25.01 | 25.01 | 25.00 | 25.00 | 25.00 | -3.38% | 959 |
| Jan 12, 2026 | 26.25 | 26.25 | 25.88 | 25.88 | 25.88 | 7.81% | 1,664 |
| Jan 8, 2026 | 27.80 | 27.80 | 24.00 | 24.00 | 24.00 | -11.11% | 525 |
| Jan 7, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.75% | 364 |
| Jan 6, 2026 | 27.00 | 27.00 | 26.03 | 26.03 | 26.03 | 4.52% | 544 |
| Jan 5, 2026 | 24.85 | 24.90 | 24.85 | 24.90 | 24.90 | 1.94% | 328 |
| Jan 2, 2026 | 24.00 | 24.81 | 24.00 | 24.43 | 24.43 | -0.45% | 6,255 |
| Dec 31, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 1.39% | 298 |
| Dec 30, 2025 | 24.02 | 24.20 | 24.02 | 24.20 | 24.20 | -10.37% | 644 |
| Dec 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.89% | 587 |
| Dec 26, 2025 | 23.52 | 25.99 | 23.52 | 25.99 | 25.99 | 6.91% | 3,178 |
| Dec 24, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 1.29% | 296 |
| Dec 23, 2025 | 24.60 | 24.75 | 24.00 | 24.00 | 24.00 | -5.85% | 1,112 |
| Dec 22, 2025 | 23.50 | 25.49 | 23.50 | 25.49 | 25.49 | 6.21% | 690 |
| Dec 19, 2025 | 24.70 | 24.97 | 24.00 | 24.00 | 24.00 | -3.28% | 1,655 |
| Dec 17, 2025 | 24.00 | 24.81 | 24.00 | 24.81 | 24.81 | 7.88% | 528 |
| Dec 16, 2025 | 24.00 | 24.20 | 23.00 | 23.00 | 23.00 | 0.86% | 1,003 |