Powell Max Limited (PMAX)
NASDAQ: PMAX · Real-Time Price · USD
3.130
+0.070 (2.29%)
Nov 20, 2024, 4:00 PM EST - Market closed
Powell Max Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.11 | 3.31 | 3.09 | 3.13 | 3.13 | 4.33% | 8,024 |
| Nov 19, 2024 | 3.22 | 3.34 | 3.00 | 3.00 | 3.00 | -7.41% | 18,500 |
| Nov 18, 2024 | 3.28 | 3.32 | 2.80 | 3.24 | 3.24 | 16.97% | 27,327 |
| Nov 15, 2024 | 2.97 | 2.97 | 2.76 | 2.77 | 2.77 | -7.67% | 6,183 |
| Nov 14, 2024 | 2.87 | 3.32 | 2.50 | 3.00 | 3.00 | 3.09% | 27,542 |
| Nov 13, 2024 | 3.00 | 3.20 | 2.81 | 2.91 | 2.91 | -0.68% | 24,288 |
| Nov 12, 2024 | 3.06 | 3.15 | 2.91 | 2.93 | 2.93 | - | 8,439 |
| Nov 11, 2024 | 2.97 | 3.00 | 2.93 | 2.93 | 2.93 | -8.72% | 3,989 |
| Nov 8, 2024 | 3.15 | 3.21 | 3.06 | 3.21 | 3.21 | 1.90% | 4,424 |
| Nov 7, 2024 | 3.07 | 3.32 | 3.07 | 3.15 | 3.15 | 3.62% | 7,840 |
| Nov 6, 2024 | 3.23 | 3.24 | 3.04 | 3.04 | 3.04 | -2.88% | 13,645 |
| Nov 5, 2024 | 3.25 | 3.25 | 3.06 | 3.13 | 3.13 | -1.57% | 42,059 |
| Nov 4, 2024 | 3.10 | 3.25 | 3.05 | 3.18 | 3.18 | 0.63% | 12,433 |
| Nov 1, 2024 | 3.13 | 3.49 | 3.03 | 3.16 | 3.16 | 3.61% | 23,451 |
| Oct 31, 2024 | 3.22 | 3.35 | 3.05 | 3.05 | 3.05 | -6.44% | 5,259 |
| Oct 30, 2024 | 3.20 | 3.36 | 2.98 | 3.26 | 3.26 | -0.61% | 17,530 |
| Oct 29, 2024 | 3.50 | 3.78 | 3.24 | 3.28 | 3.28 | -4.93% | 25,631 |
| Oct 28, 2024 | 3.71 | 3.82 | 3.28 | 3.45 | 3.45 | -12.88% | 74,856 |
| Oct 25, 2024 | 3.87 | 3.99 | 3.75 | 3.96 | 3.96 | 5.60% | 22,846 |
| Oct 24, 2024 | 3.50 | 3.87 | 3.30 | 3.75 | 3.75 | 10.95% | 80,624 |
| Oct 23, 2024 | 3.40 | 3.60 | 3.20 | 3.38 | 3.38 | 2.11% | 56,123 |
| Oct 22, 2024 | 2.96 | 3.45 | 2.85 | 3.31 | 3.31 | 17.79% | 69,820 |
| Oct 21, 2024 | 2.82 | 3.00 | 2.77 | 2.81 | 2.81 | 1.44% | 26,629 |
| Oct 18, 2024 | 2.76 | 2.92 | 2.70 | 2.77 | 2.77 | 0.73% | 54,156 |
| Oct 17, 2024 | 2.75 | 2.98 | 2.75 | 2.75 | 2.75 | -2.83% | 12,445 |
| Oct 16, 2024 | 2.80 | 2.92 | 2.80 | 2.83 | 2.83 | 1.07% | 7,102 |
| Oct 15, 2024 | 2.98 | 2.98 | 2.75 | 2.80 | 2.80 | -6.01% | 11,157 |
| Oct 14, 2024 | 2.88 | 2.99 | 2.75 | 2.98 | 2.98 | 4.16% | 24,660 |
| Oct 11, 2024 | 2.92 | 2.95 | 2.80 | 2.86 | 2.86 | -2.05% | 3,061 |
| Oct 10, 2024 | 2.99 | 3.00 | 2.80 | 2.92 | 2.92 | 2.46% | 7,010 |
| Oct 9, 2024 | 2.85 | 2.90 | 2.85 | 2.85 | 2.85 | -1.72% | 13,804 |
| Oct 8, 2024 | 2.85 | 3.19 | 2.85 | 2.90 | 2.90 | -6.45% | 54,897 |
| Oct 7, 2024 | 2.95 | 3.47 | 2.63 | 3.10 | 3.10 | 0.98% | 226,498 |
| Oct 4, 2024 | 3.75 | 3.78 | 2.89 | 3.07 | 3.07 | -15.43% | 168,901 |
| Oct 3, 2024 | 3.83 | 3.92 | 3.63 | 3.63 | 3.63 | -0.27% | 43,198 |
| Oct 2, 2024 | 4.29 | 4.30 | 3.64 | 3.64 | 3.64 | -8.08% | 124,705 |
| Oct 1, 2024 | 4.00 | 4.30 | 3.57 | 3.96 | 3.96 | -5.49% | 202,259 |
| Sep 30, 2024 | 4.28 | 4.45 | 4.10 | 4.19 | 4.19 | -2.56% | 48,794 |
| Sep 27, 2024 | 4.12 | 4.32 | 4.12 | 4.30 | 4.30 | 5.13% | 60,819 |
| Sep 26, 2024 | 4.05 | 4.40 | 4.05 | 4.09 | 4.09 | 1.74% | 49,705 |
| Sep 25, 2024 | 4.17 | 4.30 | 4.02 | 4.02 | 4.02 | -4.29% | 106,525 |
| Sep 24, 2024 | 4.05 | 4.60 | 4.05 | 4.20 | 4.20 | 6.33% | 543,118 |
| Sep 23, 2024 | 3.82 | 4.13 | 3.82 | 3.95 | 3.95 | 2.86% | 191,942 |
| Sep 20, 2024 | 3.81 | 3.91 | 3.80 | 3.84 | 3.84 | 1.05% | 26,642 |
| Sep 19, 2024 | 3.85 | 3.85 | 3.70 | 3.80 | 3.80 | 1.06% | 50,282 |
| Sep 18, 2024 | 3.60 | 3.78 | 3.60 | 3.76 | 3.76 | 1.76% | 104,663 |
| Sep 17, 2024 | 3.79 | 3.79 | 3.61 | 3.70 | 3.70 | -0.14% | 19,305 |
| Sep 16, 2024 | 3.62 | 3.85 | 3.60 | 3.70 | 3.70 | -1.86% | 63,834 |
| Sep 13, 2024 | 3.89 | 3.89 | 3.60 | 3.77 | 3.77 | 4.72% | 23,588 |
| Sep 12, 2024 | 3.53 | 3.87 | 3.53 | 3.60 | 3.60 | 1.81% | 135,220 |
| Sep 11, 2024 | 4.07 | 4.07 | 3.50 | 3.54 | 3.54 | -10.93% | 78,161 |
| Sep 10, 2024 | 3.64 | 4.10 | 3.64 | 3.97 | 3.97 | 3.39% | 177,113 |
| Sep 9, 2024 | 3.90 | 4.09 | 3.62 | 3.84 | 3.84 | -6.80% | 194,348 |
| Sep 6, 2024 | 4.30 | 4.30 | 3.86 | 4.12 | 4.12 | 3.00% | 1,205,128 |