Power Master Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	13.20	13.20	12.10	12.30	12.30	-6.82%	106,661
May 7, 2026	13.25	13.35	12.70	13.20	13.20	-	45,316
May 6, 2026	13.65	14.00	12.85	13.20	13.20	-1.49%	131,537
May 5, 2026	13.75	14.05	13.40	13.40	13.40	-2.55%	103,871
May 4, 2026	14.00	14.00	13.30	13.75	13.75	-1.79%	66,592
Apr 30, 2026	13.20	14.00	13.20	14.00	14.00	6.06%	110,676
Apr 29, 2026	13.05	13.20	12.80	13.20	13.20	2.72%	66,608
Apr 28, 2026	12.85	13.10	12.60	12.85	12.85	-1.53%	60,200
Apr 27, 2026	13.90	13.95	12.55	13.05	13.05	-9.37%	171,567
Apr 24, 2026	14.25	14.50	14.00	14.40	14.40	-0.69%	91,908
Apr 23, 2026	16.00	17.00	13.95	14.50	14.50	-9.38%	332,667
Apr 22, 2026	16.75	17.05	14.90	16.00	16.00	-3.90%	516,987
Apr 21, 2026	15.50	17.30	15.20	16.65	16.65	7.07%	829,164
Apr 20, 2026	13.25	16.00	11.70	15.55	15.55	15.19%	846,128
Apr 17, 2026	11.80	15.00	11.60	13.50	13.50	16.38%	717,320
Apr 16, 2026	11.80	11.90	11.45	11.60	11.60	-2.52%	116,497
Apr 15, 2026	11.60	11.95	11.60	11.90	11.90	-0.83%	7,415
Apr 14, 2026	12.10	12.10	11.60	12.00	12.00	-0.41%	152,869
Apr 13, 2026	12.05	12.30	11.85	12.05	12.05	-0.41%	81,326
Apr 10, 2026	12.00	12.40	11.80	12.10	12.10	0.41%	114,640
Apr 9, 2026	11.80	12.05	11.80	12.05	12.05	-0.41%	21,101
Apr 8, 2026	12.00	12.20	11.75	12.10	12.10	-	59,382
Apr 7, 2026	12.25	12.50	12.00	12.10	12.10	-3.20%	26,371
Apr 2, 2026	12.80	12.80	12.20	12.50	12.50	-2.34%	39,350
Apr 1, 2026	13.00	13.05	12.40	12.80	12.80	0.39%	77,176
Mar 31, 2026	13.55	13.70	12.75	12.75	12.75	-4.85%	123,530
Mar 30, 2026	13.75	13.80	13.40	13.40	13.40	-2.55%	131,921
Mar 27, 2026	13.30	13.75	13.25	13.75	13.75	3.38%	217,815
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