Powell Max Limited (PMAX)
NASDAQ: PMAX · Real-Time Price · USD
1.220
+0.020 (1.67%)
At close: Aug 25, 2026, 4:00 PM EDT
1.180
-0.040 (-3.28%)
After-hours: Aug 25, 2026, 7:22 PM EDT
Powell Max Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.18 | 1.26 | 1.18 | 1.22 | 1.22 | 1.67% | 60,249 |
| Aug 24, 2026 | 1.23 | 1.29 | 1.17 | 1.20 | 1.20 | -4.76% | 19,061 |
| Aug 21, 2026 | 1.21 | 1.28 | 1.19 | 1.26 | 1.26 | 1.61% | 18,196 |
| Aug 20, 2026 | 1.25 | 1.31 | 1.20 | 1.24 | 1.24 | 0.81% | 39,084 |
| Aug 19, 2026 | 1.14 | 1.25 | 1.13 | 1.23 | 1.23 | 5.13% | 41,243 |
| Aug 18, 2026 | 1.22 | 1.22 | 1.02 | 1.17 | 1.17 | -0.85% | 81,797 |
| Aug 17, 2026 | 1.54 | 1.55 | 1.11 | 1.18 | 1.18 | -24.36% | 108,858 |
| Aug 14, 2026 | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | - | 10,587 |
| Aug 13, 2026 | 1.54 | 1.62 | 1.50 | 1.56 | 1.56 | -5.45% | 35,891 |
| Aug 12, 2026 | 1.61 | 1.65 | 1.55 | 1.65 | 1.65 | - | 26,062 |
| Aug 11, 2026 | 1.59 | 1.67 | 1.59 | 1.65 | 1.65 | 1.85% | 63,109 |
| Aug 10, 2026 | 1.62 | 1.64 | 1.55 | 1.62 | 1.62 | -2.41% | 15,991 |
| Aug 7, 2026 | 1.55 | 1.79 | 1.53 | 1.66 | 1.66 | 8.50% | 126,222 |
| Aug 6, 2026 | 1.56 | 1.62 | 1.53 | 1.53 | 1.53 | -1.29% | 29,534 |
| Aug 5, 2026 | 1.59 | 1.64 | 1.55 | 1.55 | 1.55 | -0.64% | 28,411 |
| Aug 4, 2026 | 1.68 | 1.68 | 1.56 | 1.56 | 1.56 | -7.69% | 24,241 |
| Aug 3, 2026 | 1.64 | 1.69 | 1.61 | 1.69 | 1.69 | 2.42% | 70,201 |
| Jul 31, 2026 | 1.88 | 1.88 | 1.51 | 1.65 | 1.65 | -4.07% | 313,532 |
| Jul 30, 2026 | 1.49 | 1.79 | 1.43 | 1.72 | 1.72 | 12.42% | 150,149 |
| Jul 29, 2026 | 1.52 | 1.55 | 1.48 | 1.53 | 1.53 | -1.29% | 19,669 |
| Jul 28, 2026 | 1.55 | 1.60 | 1.51 | 1.55 | 1.55 | -1.27% | 42,061 |
| Jul 27, 2026 | 1.61 | 1.64 | 1.57 | 1.57 | 1.57 | -1.88% | 43,056 |
| Jul 24, 2026 | 1.75 | 1.75 | 1.58 | 1.60 | 1.60 | -10.11% | 75,464 |
| Jul 23, 2026 | 1.75 | 1.85 | 1.74 | 1.78 | 1.78 | -2.20% | 45,782 |
| Jul 22, 2026 | 1.80 | 1.87 | 1.74 | 1.82 | 1.82 | 0.55% | 68,859 |
| Jul 21, 2026 | 1.76 | 1.88 | 1.71 | 1.81 | 1.81 | 1.12% | 221,566 |
| Jul 20, 2026 | 1.73 | 1.85 | 1.70 | 1.79 | 1.79 | -6.28% | 366,682 |
| Jul 17, 2026 | 2.06 | 2.13 | 1.71 | 1.91 | 1.91 | 8.56% | 10,036,535 |
| Jul 16, 2026 | 1.69 | 1.77 | 1.60 | 1.76 | 1.76 | 5.99% | 8,682,714 |
| Jul 15, 2026 | 1.62 | 1.74 | 1.62 | 1.66 | 1.66 | 2.79% | 21,374 |
| Jul 14, 2026 | 1.67 | 1.70 | 1.59 | 1.62 | 1.62 | -2.12% | 18,098 |
| Jul 13, 2026 | 1.66 | 1.76 | 1.61 | 1.65 | 1.65 | 1.23% | 70,131 |
| Jul 10, 2026 | 1.58 | 1.63 | 1.55 | 1.63 | 1.63 | 3.16% | 31,103 |
| Jul 9, 2026 | 1.51 | 1.62 | 1.50 | 1.58 | 1.58 | 2.60% | 46,004 |
| Jul 8, 2026 | 1.69 | 1.69 | 1.50 | 1.54 | 1.54 | -8.88% | 69,773 |
| Jul 7, 2026 | 1.81 | 1.87 | 1.61 | 1.69 | 1.69 | -10.11% | 505,053 |
| Jul 6, 2026 | 1.94 | 1.95 | 1.82 | 1.88 | 1.88 | 3.30% | 38,428 |
| Jul 2, 2026 | 2.16 | 2.18 | 1.66 | 1.82 | 1.82 | -15.35% | 91,209 |
| Jul 1, 2026 | 2.26 | 2.27 | 2.09 | 2.15 | 2.15 | -5.70% | 30,772 |
| Jun 30, 2026 | 2.20 | 2.28 | 2.17 | 2.28 | 2.28 | 2.24% | 18,263 |
| Jun 29, 2026 | 2.34 | 2.34 | 2.21 | 2.23 | 2.23 | -7.08% | 16,590 |
| Jun 26, 2026 | 2.36 | 2.44 | 2.29 | 2.40 | 2.40 | 1.69% | 26,238 |
| Jun 25, 2026 | 2.48 | 2.68 | 2.24 | 2.36 | 2.36 | -5.60% | 71,672 |
| Jun 24, 2026 | 2.42 | 2.50 | 2.25 | 2.50 | 2.50 | 0.81% | 59,210 |
| Jun 23, 2026 | 2.47 | 2.57 | 2.43 | 2.48 | 2.48 | -1.59% | 66,444 |
| Jun 22, 2026 | 2.20 | 2.72 | 2.20 | 2.52 | 2.52 | 11.01% | 264,576 |
| Jun 18, 2026 | 1.98 | 2.45 | 1.96 | 2.27 | 2.27 | 13.50% | 425,522 |
| Jun 17, 2026 | 1.95 | 2.09 | 1.92 | 2.00 | 2.00 | 3.63% | 124,794 |
| Jun 16, 2026 | 2.05 | 2.10 | 1.88 | 1.93 | 1.93 | -10.65% | 3,901,956 |
| Jun 15, 2026 | 2.25 | 2.36 | 2.06 | 2.16 | 2.16 | 2.86% | 194,712 |