PMA Graphene Technology Group Inc. (PMA)
NASDAQ: PMA · Real-Time Price · USD
1.258
+0.028 (2.29%)
Nov 6, 2026, 4:00 PM EST - Market closed
PMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.23 | 1.23 | 1.23 | 1.26 | 1.26 | 2.28% | 8,448 |
| Nov 5, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -5.38% | 12,192 |
| Nov 4, 2026 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | -0.76% | 6,758 |
| Nov 3, 2026 | 1.30 | 1.35 | 1.24 | 1.31 | 1.31 | -2.96% | 39,292 |
| Nov 2, 2026 | 1.29 | 1.35 | 1.25 | 1.35 | 1.35 | 3.85% | 17,201 |
| Oct 30, 2026 | 1.29 | 1.38 | 1.29 | 1.30 | 1.30 | -1.52% | 25,593 |
| Oct 29, 2026 | 1.20 | 1.34 | 1.20 | 1.32 | 1.32 | 10.00% | 44,629 |
| Oct 28, 2026 | 1.23 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 11,825 |
| Oct 27, 2026 | 1.27 | 1.28 | 1.22 | 1.22 | 1.22 | -3.94% | 4,271 |
| Oct 26, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | - | 5,224 |
| Oct 23, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -1.17% | 3,281 |
| Oct 22, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | -1.91% | 1,430 |
| Oct 21, 2026 | 1.22 | 1.31 | 1.22 | 1.31 | 1.31 | 3.15% | 11,247 |
| Oct 20, 2026 | 1.24 | 1.33 | 1.24 | 1.27 | 1.27 | 1.57% | 8,253 |
| Oct 19, 2026 | 1.24 | 1.30 | 1.24 | 1.25 | 1.25 | 0.84% | 9,283 |
| 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% | 7,019 |
| Oct 13, 2026 | 1.25 | 1.31 | 1.20 | 1.28 | 1.28 | 3.23% | 33,531 |
| 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% | 4,643 |
| 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% | 17,609 |
| 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% | 4,137 |
| Oct 1, 2026 | 1.25 | 1.31 | 1.25 | 1.30 | 1.30 | - | 6,946 |
| Sep 30, 2026 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | -3.70% | 3,811 |
| Sep 29, 2026 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | 3.69% | 6,622 |
| 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% | 130,824 |
| Sep 22, 2026 | 1.25 | 1.34 | 1.25 | 1.32 | 1.32 | 5.60% | 35,973 |
| Sep 21, 2026 | 1.25 | 1.33 | 1.24 | 1.25 | 1.25 | 2.46% | 163,748 |
| 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% | 160,257 |
| Sep 4, 2026 | 1.24 | 1.32 | 1.24 | 1.29 | 1.29 | 1.57% | 7,960 |
| 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% | 5,114 |
| Aug 28, 2026 | 1.23 | 1.24 | 1.16 | 1.16 | 1.16 | -6.45% | 50,498 |