Powell Max Limited (PMAX)
NASDAQ: PMAX · Real-Time Price · USD
2.740
+0.060 (2.24%)
At close: Oct 29, 2025, 4:00 PM EDT
2.760
+0.020 (0.73%)
After-hours: Oct 29, 2025, 4:00 PM EDT

Powell Max Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252.712.732.662.67--0.45%42,495
Oct 28, 20252.702.802.672.682.680.37%35,112
Oct 27, 20252.823.032.522.672.670.75%198,009
Oct 24, 20252.562.962.562.652.652.71%51,332
Oct 23, 20252.592.682.552.582.581.57%27,793
Oct 22, 20252.722.772.542.542.54-6.27%47,258
Oct 21, 20252.962.962.712.712.71-9.06%67,082
Oct 20, 20252.943.072.892.982.984.93%44,039
Oct 17, 20252.703.052.612.842.843.27%85,582
Oct 16, 20252.933.202.752.752.75-7.09%131,425
Oct 15, 20252.843.252.832.962.96-1.66%289,183
Oct 14, 20253.043.122.653.013.01-19.73%655,633
Oct 13, 20255.025.203.343.753.7544.79%25,680,736
Oct 10, 20252.752.882.442.592.59-8.80%2,227,438
Oct 9, 20253.123.122.512.842.84-6.12%104,147
Oct 8, 20253.003.492.813.033.032.89%153,475
Oct 7, 20252.533.332.462.942.94-1.67%361,781
Oct 6, 20252.203.152.182.992.9929.66%379,525
Oct 3, 20252.252.322.212.312.318.11%69,877
Oct 2, 20252.122.212.122.132.13-4.44%21,593
Oct 1, 20252.212.272.082.232.230.27%16,210
Sep 30, 20252.312.312.082.232.230.41%21,243
Sep 29, 20252.232.282.182.222.22-0.63%21,750
Sep 26, 20252.242.252.162.232.232.53%29,951
Sep 25, 20252.232.281.922.182.18-15.00%49,611
Sep 24, 20252.482.582.352.562.566.31%49,224
Sep 23, 20252.322.462.322.412.41-2.27%46,167
Sep 22, 20252.632.632.342.462.46-2.53%36,987
Sep 19, 20252.422.792.322.532.532.27%291,398
Sep 18, 20252.372.472.322.472.473.69%12,985
Sep 17, 20252.332.392.302.382.381.23%10,145
Sep 16, 20252.452.462.332.362.361.38%23,159
Sep 15, 20252.412.462.312.322.32-5.53%17,505
Sep 12, 20252.442.522.402.462.46-0.41%33,822
Sep 11, 20252.402.522.282.472.47-0.12%134,518
Sep 10, 20252.162.522.162.472.4715.35%184,296
Sep 9, 20252.152.162.052.142.143.23%81,032
Sep 8, 20252.102.162.022.082.08-0.95%46,125
Sep 5, 20251.942.191.872.102.10-9.58%99,749
Sep 4, 20252.562.611.922.322.32-9.45%182,867
Sep 3, 20252.672.672.562.562.56-3.03%87,722
Sep 2, 20252.502.642.422.642.644.68%1,369,044
Aug 29, 20252.642.832.522.522.52-8.42%70,552
Aug 28, 20252.693.042.672.752.75-3.77%240,618
Aug 27, 20252.563.682.322.862.868.33%2,332,192
Aug 26, 20252.722.922.642.642.64-9.49%52,667
Aug 25, 20252.723.042.652.922.928.67%29,523
Aug 22, 20252.762.882.402.692.690.19%38,469
Aug 21, 20252.652.972.652.682.68-2.12%12,148
Aug 20, 20252.882.882.682.742.740.77%18,794