Power Master Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.30	13.75	13.25	13.75	-	3.38%	173,702
Mar 26, 2026	13.05	13.50	13.00	13.30	13.30	1.92%	187,767
Mar 25, 2026	13.05	13.55	12.60	13.05	13.05	-	258,408
Mar 24, 2026	13.05	13.10	12.90	13.05	13.05	0.38%	81,500
Mar 23, 2026	12.60	13.15	12.60	13.00	13.00	-	53,136
Mar 20, 2026	13.05	13.25	12.65	13.00	13.00	-0.38%	144,196
Mar 19, 2026	12.60	13.05	12.40	13.05	13.05	0.38%	78,147
Mar 18, 2026	13.05	13.05	12.65	13.00	13.00	2.77%	8,085
Mar 17, 2026	13.10	13.15	12.65	12.65	12.65	-3.44%	22,822
Mar 16, 2026	13.15	13.15	12.55	13.10	13.10	-0.38%	37,006
Mar 13, 2026	13.10	13.15	12.75	13.15	13.15	0.38%	39,555
Mar 12, 2026	13.10	13.15	12.70	13.10	13.10	-	71,287
Mar 11, 2026	13.05	13.60	12.70	13.10	13.10	-3.68%	125,795
Mar 10, 2026	13.60	13.60	12.55	13.60	13.60	-	109,323
Mar 9, 2026	13.50	13.60	13.30	13.60	13.60	0.74%	91,231
Mar 6, 2026	13.55	13.55	13.05	13.50	13.50	-	58,987
Mar 5, 2026	13.05	13.55	13.00	13.50	13.50	3.85%	102,825
Mar 4, 2026	11.85	13.00	11.85	13.00	13.00	9.24%	108,603
Mar 3, 2026	11.80	11.90	11.50	11.90	11.90	1.28%	54,118
Mar 2, 2026	11.75	11.80	11.60	11.75	11.75	0.43%	22,416
Feb 26, 2026	11.90	11.90	11.45	11.70	11.70	-1.68%	16,167
Feb 25, 2026	11.95	11.95	11.45	11.90	11.90	-	99,018
Feb 24, 2026	11.90	11.95	11.50	11.90	11.90	0.42%	29,553
Feb 23, 2026	12.00	12.00	11.50	11.85	11.85	-1.25%	38,916
Feb 11, 2026	12.00	12.00	11.45	12.00	12.00	-2.04%	81,572
Feb 10, 2026	13.20	13.20	11.90	12.25	12.25	-7.20%	139,808
Feb 9, 2026	13.30	13.50	12.75	13.20	13.20	-0.75%	122,287
Feb 6, 2026	13.35	13.35	12.35	13.30	13.30	-0.37%	206,382
Feb 5, 2026	11.90	13.95	11.90	13.35	13.35	13.62%	206,731
Feb 4, 2026	11.95	12.00	11.50	11.75	11.75	-1.67%	62,787
Feb 3, 2026	12.00	12.10	11.85	11.95	11.95	0.84%	89,843
Feb 2, 2026	11.35	11.85	11.00	11.85	11.85	3.95%	85,171
Jan 30, 2026	11.95	11.95	11.35	11.40	11.40	-4.60%	58,517
Jan 29, 2026	12.25	12.25	11.75	11.95	11.95	-2.45%	36,275
Jan 28, 2026	12.40	12.40	11.80	12.25	12.25	-1.21%	76,551
Jan 27, 2026	12.00	12.40	12.00	12.40	12.40	0.40%	19,416
Jan 26, 2026	12.55	12.55	11.90	12.35	12.35	-2.76%	79,916
Jan 23, 2026	13.00	13.00	12.25	12.70	12.70	-2.31%	91,597
Jan 22, 2026	13.40	13.85	12.35	13.00	13.00	-6.14%	97,316
Jan 21, 2026	13.30	14.00	12.95	13.85	13.85	-0.72%	72,151
Jan 20, 2026	14.50	14.55	13.60	13.95	13.95	-3.79%	69,929
Jan 19, 2026	13.45	14.50	13.30	14.50	14.50	7.81%	106,911
Jan 16, 2026	13.40	13.45	12.90	13.45	13.45	0.75%	5,804
Jan 15, 2026	13.45	13.45	13.20	13.35	13.35	-0.74%	22,107
Jan 14, 2026	13.95	14.05	13.35	13.45	13.45	-3.58%	37,907
Jan 13, 2026	14.80	14.80	12.40	13.95	13.95	-5.74%	225,656
Jan 12, 2026	14.80	14.80	14.20	14.80	14.80	-0.34%	4,058
Jan 9, 2026	15.30	15.40	14.40	14.85	14.85	-2.94%	30,724
Jan 8, 2026	15.45	15.45	14.90	15.30	15.30	-0.65%	89,023
Jan 7, 2026	15.45	15.45	15.10	15.40	15.40	-0.32%	37,723