Powell Max Limited (PMAX)
NASDAQ: PMAX · Real-Time Price · USD
1.650
+0.040 (2.48%)
Nov 24, 2025, 12:04 PM EST - Market open
Powell Max Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1.69 | 1.69 | 1.60 | 1.61 | 1.61 | 1.90% | 58,948 |
| Nov 20, 2025 | 1.99 | 1.99 | 1.57 | 1.58 | 1.58 | -13.19% | 17,112 |
| Nov 19, 2025 | 2.00 | 2.00 | 1.82 | 1.82 | 1.82 | -8.63% | 13,645 |
| Nov 18, 2025 | 2.00 | 2.00 | 1.87 | 1.99 | 1.99 | 0.61% | 8,033 |
| Nov 17, 2025 | 1.94 | 1.98 | 1.83 | 1.98 | 1.98 | 2.06% | 19,743 |
| Nov 14, 2025 | 2.10 | 2.10 | 1.83 | 1.94 | 1.94 | -3.48% | 28,236 |
| Nov 13, 2025 | 2.08 | 2.14 | 2.00 | 2.01 | 2.01 | -5.19% | 27,837 |
| Nov 12, 2025 | 2.34 | 2.34 | 2.12 | 2.12 | 2.12 | -6.19% | 16,907 |
| Nov 11, 2025 | 2.26 | 2.36 | 2.24 | 2.26 | 2.26 | 4.63% | 10,209 |
| Nov 10, 2025 | 2.05 | 2.21 | 2.05 | 2.16 | 2.16 | - | 24,117 |
| Nov 7, 2025 | 2.12 | 2.18 | 2.05 | 2.16 | 2.16 | -0.92% | 21,467 |
| Nov 6, 2025 | 2.25 | 2.28 | 2.13 | 2.18 | 2.18 | -3.11% | 23,960 |
| Nov 5, 2025 | 2.40 | 2.41 | 2.24 | 2.25 | 2.25 | -3.85% | 8,973 |
| Nov 4, 2025 | 2.52 | 2.52 | 2.33 | 2.34 | 2.34 | -7.14% | 30,377 |
| Nov 3, 2025 | 2.52 | 2.64 | 2.50 | 2.52 | 2.52 | 1.61% | 28,045 |
| Oct 31, 2025 | 2.58 | 2.65 | 2.42 | 2.48 | 2.48 | -3.88% | 31,928 |
| Oct 30, 2025 | 2.80 | 2.80 | 2.54 | 2.58 | 2.58 | -5.84% | 29,468 |
| Oct 29, 2025 | 2.71 | 2.90 | 2.66 | 2.74 | 2.74 | 2.24% | 145,978 |
| Oct 28, 2025 | 2.70 | 2.80 | 2.67 | 2.68 | 2.68 | 0.37% | 35,112 |
| Oct 27, 2025 | 2.82 | 3.03 | 2.52 | 2.67 | 2.67 | 0.75% | 198,009 |
| Oct 24, 2025 | 2.56 | 2.96 | 2.56 | 2.65 | 2.65 | 2.71% | 51,332 |
| Oct 23, 2025 | 2.59 | 2.68 | 2.55 | 2.58 | 2.58 | 1.57% | 27,793 |
| Oct 22, 2025 | 2.72 | 2.77 | 2.54 | 2.54 | 2.54 | -6.27% | 47,258 |
| Oct 21, 2025 | 2.96 | 2.96 | 2.71 | 2.71 | 2.71 | -9.06% | 67,082 |
| Oct 20, 2025 | 2.94 | 3.07 | 2.89 | 2.98 | 2.98 | 4.93% | 44,039 |
| Oct 17, 2025 | 2.70 | 3.05 | 2.61 | 2.84 | 2.84 | 3.27% | 85,582 |
| Oct 16, 2025 | 2.93 | 3.20 | 2.75 | 2.75 | 2.75 | -7.09% | 131,425 |
| Oct 15, 2025 | 2.84 | 3.25 | 2.83 | 2.96 | 2.96 | -1.66% | 289,183 |
| Oct 14, 2025 | 3.04 | 3.12 | 2.65 | 3.01 | 3.01 | -19.73% | 655,633 |
| Oct 13, 2025 | 5.02 | 5.20 | 3.34 | 3.75 | 3.75 | 44.79% | 25,680,736 |
| Oct 10, 2025 | 2.75 | 2.88 | 2.44 | 2.59 | 2.59 | -8.80% | 2,227,438 |
| Oct 9, 2025 | 3.12 | 3.12 | 2.51 | 2.84 | 2.84 | -6.12% | 104,147 |
| Oct 8, 2025 | 3.00 | 3.49 | 2.81 | 3.03 | 3.03 | 2.89% | 153,475 |
| Oct 7, 2025 | 2.53 | 3.33 | 2.46 | 2.94 | 2.94 | -1.67% | 361,781 |
| Oct 6, 2025 | 2.20 | 3.15 | 2.18 | 2.99 | 2.99 | 29.66% | 392,341 |
| Oct 3, 2025 | 2.25 | 2.32 | 2.21 | 2.31 | 2.31 | 8.11% | 69,877 |
| Oct 2, 2025 | 2.12 | 2.21 | 2.12 | 2.13 | 2.13 | -4.44% | 21,593 |
| Oct 1, 2025 | 2.21 | 2.27 | 2.08 | 2.23 | 2.23 | 0.27% | 16,210 |
| Sep 30, 2025 | 2.31 | 2.31 | 2.08 | 2.23 | 2.23 | 0.41% | 21,243 |
| Sep 29, 2025 | 2.23 | 2.28 | 2.18 | 2.22 | 2.22 | -0.63% | 21,750 |
| Sep 26, 2025 | 2.24 | 2.25 | 2.16 | 2.23 | 2.23 | 2.53% | 29,951 |
| Sep 25, 2025 | 2.23 | 2.28 | 1.92 | 2.18 | 2.18 | -15.00% | 49,611 |
| Sep 24, 2025 | 2.48 | 2.58 | 2.35 | 2.56 | 2.56 | 6.31% | 49,224 |
| Sep 23, 2025 | 2.32 | 2.46 | 2.32 | 2.41 | 2.41 | -2.27% | 46,167 |
| Sep 22, 2025 | 2.63 | 2.63 | 2.34 | 2.46 | 2.46 | -2.53% | 36,987 |
| Sep 19, 2025 | 2.42 | 2.79 | 2.32 | 2.53 | 2.53 | 2.27% | 291,398 |
| Sep 18, 2025 | 2.37 | 2.47 | 2.32 | 2.47 | 2.47 | 3.69% | 12,985 |
| Sep 17, 2025 | 2.33 | 2.39 | 2.30 | 2.38 | 2.38 | 1.23% | 10,145 |
| Sep 16, 2025 | 2.45 | 2.46 | 2.33 | 2.36 | 2.36 | 1.38% | 23,159 |
| Sep 15, 2025 | 2.41 | 2.46 | 2.31 | 2.32 | 2.32 | -5.53% | 17,505 |