Powell Max Limited (PMAX)
NASDAQ: PMAX · Real-Time Price · USD
3.025
+0.085 (2.89%)
At close: Oct 8, 2025, 4:00 PM EDT
3.040
+0.015 (0.50%)
After-hours: Oct 8, 2025, 6:39 PM EDT
Powell Max Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 8, 2025 | 3.00 | 3.49 | 2.81 | 3.03 | - | 2.89% | 150,860 |
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% | 379,525 |
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 |
Sep 12, 2025 | 2.44 | 2.52 | 2.40 | 2.46 | 2.46 | -0.41% | 33,822 |
Sep 11, 2025 | 2.40 | 2.52 | 2.28 | 2.47 | 2.47 | -0.12% | 134,518 |
Sep 10, 2025 | 2.16 | 2.52 | 2.16 | 2.47 | 2.47 | 15.35% | 184,296 |
Sep 9, 2025 | 2.15 | 2.16 | 2.05 | 2.14 | 2.14 | 3.23% | 81,032 |
Sep 8, 2025 | 2.10 | 2.16 | 2.02 | 2.08 | 2.08 | -0.95% | 46,125 |
Sep 5, 2025 | 1.94 | 2.19 | 1.87 | 2.10 | 2.10 | -9.58% | 99,749 |
Sep 4, 2025 | 2.56 | 2.61 | 1.92 | 2.32 | 2.32 | -9.45% | 182,867 |
Sep 3, 2025 | 2.67 | 2.67 | 2.56 | 2.56 | 2.56 | -3.03% | 87,722 |
Sep 2, 2025 | 2.50 | 2.64 | 2.42 | 2.64 | 2.64 | 4.68% | 1,369,044 |
Aug 29, 2025 | 2.64 | 2.83 | 2.52 | 2.52 | 2.52 | -8.42% | 70,552 |
Aug 28, 2025 | 2.69 | 3.04 | 2.67 | 2.75 | 2.75 | -3.77% | 240,618 |
Aug 27, 2025 | 2.56 | 3.68 | 2.32 | 2.86 | 2.86 | 8.33% | 2,332,192 |
Aug 26, 2025 | 2.72 | 2.92 | 2.64 | 2.64 | 2.64 | -9.49% | 52,667 |
Aug 25, 2025 | 2.72 | 3.04 | 2.65 | 2.92 | 2.92 | 8.67% | 29,523 |
Aug 22, 2025 | 2.76 | 2.88 | 2.40 | 2.69 | 2.69 | 0.19% | 38,469 |
Aug 21, 2025 | 2.65 | 2.97 | 2.65 | 2.68 | 2.68 | -2.12% | 12,148 |
Aug 20, 2025 | 2.88 | 2.88 | 2.68 | 2.74 | 2.74 | 0.77% | 18,794 |
Aug 19, 2025 | 2.64 | 3.04 | 2.51 | 2.72 | 2.72 | 5.96% | 95,499 |
Aug 18, 2025 | 2.59 | 2.66 | 2.41 | 2.57 | 2.57 | -1.16% | 13,920 |
Aug 15, 2025 | 2.57 | 2.72 | 2.57 | 2.60 | 2.60 | 1.01% | 19,134 |
Aug 14, 2025 | 2.76 | 2.78 | 2.40 | 2.57 | 2.57 | -9.09% | 28,484 |
Aug 13, 2025 | 2.73 | 2.88 | 2.73 | 2.83 | 2.83 | 0.18% | 5,779 |
Aug 12, 2025 | 2.80 | 2.89 | 2.74 | 2.82 | 2.82 | -0.60% | 8,720 |
Aug 11, 2025 | 2.82 | 3.03 | 2.80 | 2.84 | 2.84 | -2.27% | 13,008 |
Aug 8, 2025 | 2.86 | 3.00 | 2.72 | 2.90 | 2.90 | -1.09% | 21,072 |
Aug 7, 2025 | 3.08 | 3.08 | 2.88 | 2.94 | 2.94 | 0.58% | 21,116 |
Aug 6, 2025 | 2.88 | 2.97 | 2.88 | 2.92 | 2.92 | -2.37% | 13,051 |
Aug 5, 2025 | 3.02 | 3.02 | 2.96 | 2.99 | 2.99 | -0.60% | 10,379 |
Aug 4, 2025 | 3.12 | 3.12 | 2.92 | 3.01 | 3.01 | 1.21% | 13,008 |
Aug 1, 2025 | 3.07 | 3.10 | 2.86 | 2.97 | 2.97 | -2.24% | 25,622 |
Jul 31, 2025 | 2.96 | 3.20 | 2.96 | 3.04 | 3.04 | -0.07% | 8,938 |
Jul 30, 2025 | 3.20 | 3.30 | 2.82 | 3.04 | 3.04 | -7.71% | 17,351 |