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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20253.003.492.813.03-2.89%150,860
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
Aug 19, 20252.643.042.512.722.725.96%95,499
Aug 18, 20252.592.662.412.572.57-1.16%13,920
Aug 15, 20252.572.722.572.602.601.01%19,134
Aug 14, 20252.762.782.402.572.57-9.09%28,484
Aug 13, 20252.732.882.732.832.830.18%5,779
Aug 12, 20252.802.892.742.822.82-0.60%8,720
Aug 11, 20252.823.032.802.842.84-2.27%13,008
Aug 8, 20252.863.002.722.902.90-1.09%21,072
Aug 7, 20253.083.082.882.942.940.58%21,116
Aug 6, 20252.882.972.882.922.92-2.37%13,051
Aug 5, 20253.023.022.962.992.99-0.60%10,379
Aug 4, 20253.123.122.923.013.011.21%13,008
Aug 1, 20253.073.102.862.972.97-2.24%25,622
Jul 31, 20252.963.202.963.043.04-0.07%8,938
Jul 30, 20253.203.302.823.043.04-7.71%17,351