Power Master Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 6, 2026	15.20	15.45	13.95	15.45	15.45	1.98%	159,994
Jan 5, 2026	14.65	15.40	14.50	15.15	15.15	3.41%	118,788
Jan 2, 2026	14.10	14.70	14.05	14.65	14.65	2.09%	118,212
Dec 31, 2025	13.15	14.55	13.10	14.35	14.35	9.96%	324,637
Dec 30, 2025	13.10	13.15	12.55	13.05	13.05	-0.38%	62,007
Dec 29, 2025	12.25	13.10	12.25	13.10	13.10	3.97%	119,014
Dec 26, 2025	11.90	12.60	11.30	12.60	12.60	5.88%	254,353
Dec 24, 2025	11.00	12.10	10.90	11.90	11.90	8.18%	336,225
Dec 23, 2025	10.15	11.05	10.05	11.00	11.00	8.37%	646,779
Dec 22, 2025	9.85	10.15	9.85	10.15	10.15	1.00%	61,209
Dec 19, 2025	10.20	10.20	9.85	10.05	10.05	-1.47%	55,353
Dec 18, 2025	9.98	10.25	9.80	10.20	10.20	-0.49%	61,812
Dec 17, 2025	10.50	10.50	10.00	10.25	10.25	-2.38%	69,015
Dec 16, 2025	10.40	10.50	10.20	10.50	10.50	0.48%	30,307
Dec 15, 2025	10.85	11.00	10.00	10.45	10.45	-3.69%	211,356
Dec 12, 2025	10.45	11.00	10.45	10.85	10.85	1.40%	75,115
Dec 11, 2025	11.05	11.35	10.45	10.70	10.70	-3.17%	212,472
Dec 10, 2025	11.40	11.40	10.55	11.05	11.05	-3.07%	172,293
Dec 9, 2025	11.95	12.00	9.95	11.40	11.40	-5.79%	449,017
Dec 8, 2025	12.10	12.10	11.95	12.10	12.10	-0.41%	18,285
Dec 5, 2025	12.10	12.40	11.95	12.15	12.15	-2.02%	94,085
Dec 4, 2025	12.40	12.40	12.15	12.40	12.40	-	9,103
Dec 3, 2025	12.45	12.45	12.15	12.40	12.40	-	14,005
Dec 2, 2025	12.25	12.40	12.25	12.40	12.40	-	30,504
Dec 1, 2025	12.40	12.40	12.25	12.40	12.40	-	11,159
Nov 28, 2025	12.25	12.40	12.20	12.40	12.40	-0.80%	15,003
Nov 27, 2025	12.55	12.55	12.25	12.50	12.50	2.04%	2,247
Nov 26, 2025	12.45	12.55	12.25	12.25	12.25	-1.61%	42,709
Nov 25, 2025	12.25	12.45	12.25	12.45	12.45	-	8,122
Nov 24, 2025	12.40	12.50	12.30	12.45	12.45	0.40%	72,157