Pop Mart International Group Limited (POPMF)
OTCMKTS · Delayed Price · Currency is USD
22.82
+0.82 (3.73%)
At close: Jun 1, 2026
POPMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 3.73% | 111,382 |
| May 29, 2026 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | 13.81% | 514 |
| May 27, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.42% | 258 |
| May 26, 2026 | 19.75 | 19.75 | 19.25 | 19.25 | 19.25 | 0.94% | 7,085 |
| May 22, 2026 | 19.03 | 19.07 | 19.03 | 19.07 | 19.07 | -0.94% | 682 |
| May 21, 2026 | 19.24 | 19.25 | 19.24 | 19.25 | 19.25 | -2.88% | 590 |
| May 19, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.94% | 141 |
| May 18, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.04% | 33,905 |
| May 15, 2026 | 18.28 | 20.00 | 18.27 | 20.00 | 20.00 | -1.96% | 1,607 |
| May 14, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.06% | 295 |
| May 13, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -9.28% | 9,083 |
| May 12, 2026 | 21.00 | 22.50 | 21.00 | 22.50 | 22.50 | 7.14% | 91,337 |
| May 8, 2026 | 21.80 | 21.80 | 21.00 | 21.00 | 21.00 | 2.14% | 3,215 |
| May 7, 2026 | 21.00 | 21.00 | 20.56 | 20.56 | 20.56 | 2.80% | 1,014 |
| May 6, 2026 | 20.25 | 20.25 | 20.00 | 20.00 | 20.00 | 5.26% | 279 |
| May 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -5.00% | 217 |
| May 4, 2026 | 20.25 | 20.25 | 20.00 | 20.00 | 20.00 | -1.23% | 1,138 |
| May 1, 2026 | 20.78 | 20.78 | 20.25 | 20.25 | 20.25 | -1.46% | 2,193 |
| Apr 30, 2026 | 20.00 | 20.55 | 19.75 | 20.55 | 20.55 | 4.63% | 3,932 |
| Apr 29, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.72% | 477 |
| Apr 28, 2026 | 19.90 | 19.90 | 19.50 | 19.50 | 19.50 | -3.03% | 480 |
| Apr 24, 2026 | 19.88 | 20.11 | 19.80 | 20.11 | 20.11 | 2.08% | 728 |
| Apr 23, 2026 | 18.55 | 19.70 | 18.55 | 19.70 | 19.70 | -2.48% | 39,785 |
| Apr 22, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | 359 |
| Apr 21, 2026 | 20.45 | 20.80 | 20.45 | 20.80 | 20.80 | -1.38% | 752 |
| Apr 17, 2026 | 19.50 | 21.09 | 19.50 | 21.09 | 21.09 | -0.52% | 275 |
| Apr 16, 2026 | 20.85 | 21.20 | 20.85 | 21.20 | 21.20 | 4.43% | 353 |
| Apr 15, 2026 | 21.88 | 21.88 | 20.30 | 20.30 | 20.30 | 1.50% | 1,859 |
| Apr 14, 2026 | 20.59 | 20.59 | 20.00 | 20.00 | 20.00 | 4.32% | 514 |
| Apr 10, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -3.17% | 513 |
| Apr 9, 2026 | 19.75 | 19.80 | 19.50 | 19.80 | 19.80 | 0.76% | 1,581 |
| Apr 8, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 9.17% | 60,704 |
| Apr 7, 2026 | 18.18 | 18.18 | 18.00 | 18.00 | 18.00 | -3.23% | 696 |
| Apr 6, 2026 | 18.00 | 18.60 | 18.00 | 18.60 | 18.60 | 4.49% | 3,966 |
| Apr 2, 2026 | 16.70 | 17.80 | 16.70 | 17.80 | 17.80 | -5.32% | 932 |
| Apr 1, 2026 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | 1.62% | 545 |
| Mar 31, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -3.39% | 1,984 |
| Mar 30, 2026 | 17.55 | 19.15 | 17.55 | 19.15 | 19.15 | 0.79% | 1,423 |
| Mar 27, 2026 | 19.19 | 19.19 | 19.00 | 19.00 | 19.00 | -7.32% | 615 |
| Mar 26, 2026 | 21.74 | 21.74 | 18.28 | 20.50 | 20.50 | -13.97% | 4,394 |
| Mar 25, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -15.65% | 267 |
| Mar 24, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 8.86% | 221 |
| Mar 23, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -8.04% | 16,156 |
| Mar 19, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.79% | 208 |
| Mar 17, 2026 | 27.50 | 28.00 | 27.50 | 28.00 | 28.00 | 7.69% | 583 |
| Mar 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.80% | 319 |
| 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 |