PMA Graphene Technology Group Inc. (PMA)
NASDAQ: PMA · Real-Time Price · USD
1.240
+0.013 (1.06%)
At close: Oct 16, 2026, 4:00 PM EDT
1.310
+0.070 (5.65%)
After-hours: Oct 16, 2026, 4:34 PM EDT
PMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.29 | 1.39 | 1.22 | 1.24 | 1.24 | 1.10% | 16,612 |
| Oct 15, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | 0.53% | 1,406 |
| Oct 14, 2026 | 1.21 | 1.30 | 1.21 | 1.22 | 1.22 | -4.69% | 6,646 |
| Oct 13, 2026 | 1.25 | 1.31 | 1.20 | 1.28 | 1.28 | 3.23% | 33,319 |
| Oct 12, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -2.36% | 5,689 |
| Oct 9, 2026 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | 1.60% | 12,386 |
| Oct 8, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -0.79% | 3,742 |
| Oct 7, 2026 | 1.19 | 1.26 | 1.19 | 1.26 | 1.26 | 2.44% | 10,006 |
| Oct 6, 2026 | 1.20 | 1.26 | 1.20 | 1.23 | 1.23 | 2.50% | 17,544 |
| Oct 5, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -2.44% | 8,488 |
| Oct 2, 2026 | 1.31 | 1.31 | 1.23 | 1.23 | 1.23 | -5.38% | 3,847 |
| Oct 1, 2026 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | - | 6,858 |
| Sep 30, 2026 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | -3.70% | 3,496 |
| Sep 29, 2026 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | 3.69% | 6,582 |
| Sep 28, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.11% | 7,393 |
| Sep 25, 2026 | 1.34 | 1.39 | 1.30 | 1.33 | 1.33 | 4.72% | 15,804 |
| Sep 24, 2026 | 1.30 | 1.38 | 1.26 | 1.27 | 1.27 | -2.31% | 84,070 |
| Sep 23, 2026 | 1.34 | 1.36 | 1.30 | 1.30 | 1.30 | -1.52% | 130,756 |
| Sep 22, 2026 | 1.25 | 1.34 | 1.25 | 1.32 | 1.32 | 5.60% | 35,665 |
| Sep 21, 2026 | 1.25 | 1.33 | 1.24 | 1.25 | 1.25 | 2.46% | 162,190 |
| Sep 18, 2026 | 1.24 | 1.28 | 1.22 | 1.22 | 1.22 | - | 11,828 |
| Sep 17, 2026 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | -3.17% | 6,240 |
| Sep 16, 2026 | 1.26 | 1.26 | 1.22 | 1.26 | 1.26 | - | 26,011 |
| Sep 15, 2026 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 1.61% | 4,700 |
| Sep 14, 2026 | 1.30 | 1.33 | 1.24 | 1.24 | 1.24 | -4.62% | 110,469 |
| Sep 11, 2026 | 1.22 | 1.34 | 1.22 | 1.30 | 1.30 | 6.56% | 89,439 |
| Sep 10, 2026 | 1.22 | 1.33 | 1.21 | 1.22 | 1.22 | - | 154,318 |
| Sep 9, 2026 | 1.25 | 1.37 | 1.22 | 1.22 | 1.22 | -2.40% | 196,351 |
| Sep 8, 2026 | 1.25 | 1.30 | 1.23 | 1.25 | 1.25 | -3.10% | 159,535 |
| Sep 4, 2026 | 1.24 | 1.32 | 1.24 | 1.29 | 1.29 | 1.57% | 7,959 |
| Sep 3, 2026 | 1.25 | 1.33 | 1.25 | 1.27 | 1.27 | -0.78% | 35,502 |
| Sep 2, 2026 | 1.30 | 1.32 | 1.26 | 1.28 | 1.28 | -0.78% | 2,549 |
| Sep 1, 2026 | 1.19 | 1.32 | 1.17 | 1.29 | 1.29 | 7.50% | 42,165 |
| Aug 31, 2026 | 1.20 | 1.24 | 1.19 | 1.20 | 1.20 | 3.45% | 4,192 |
| Aug 28, 2026 | 1.23 | 1.24 | 1.16 | 1.16 | 1.16 | -6.45% | 50,493 |
| Aug 27, 2026 | 1.28 | 1.30 | 1.22 | 1.24 | 1.24 | -1.59% | 9,848 |
| Aug 26, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -5.97% | 26,094 |
| Aug 25, 2026 | 1.34 | 1.42 | 1.33 | 1.34 | 1.34 | -0.74% | 10,739 |
| Aug 24, 2026 | 1.32 | 1.38 | 1.32 | 1.35 | 1.35 | -1.46% | 13,948 |
| Aug 21, 2026 | 1.44 | 1.44 | 1.36 | 1.37 | 1.37 | -5.52% | 11,945 |
| Aug 20, 2026 | 1.34 | 1.50 | 1.30 | 1.45 | 1.45 | 5.84% | 160,258 |
| Aug 19, 2026 | 1.50 | 1.50 | 1.37 | 1.37 | 1.37 | -11.61% | 45,566 |
| Aug 18, 2026 | 1.57 | 1.63 | 1.55 | 1.55 | 1.55 | -6.06% | 28,011 |
| Aug 17, 2026 | 1.70 | 1.75 | 1.60 | 1.65 | 1.65 | -4.62% | 49,662 |
| Aug 14, 2026 | 1.64 | 1.80 | 1.62 | 1.73 | 1.73 | 6.79% | 174,027 |
| Aug 13, 2026 | 1.15 | 1.73 | 1.10 | 1.62 | 1.62 | 36.13% | 1,322,937 |
| Aug 12, 2026 | 1.08 | 1.19 | 1.00 | 1.19 | 1.19 | -6.30% | 4,761,569 |
| Aug 11, 2026 | 1.30 | 1.36 | 1.26 | 1.27 | 1.27 | -2.68% | 23,752 |
| Aug 10, 2026 | 1.28 | 1.32 | 1.28 | 1.31 | 1.31 | 0.38% | 13,712 |
| Aug 7, 2026 | 1.37 | 1.38 | 1.30 | 1.30 | 1.30 | -2.26% | 7,624 |