Powell Max Limited (PMAX)
NASDAQ: PMAX · Real-Time Price · USD
3.190
+0.100 (3.24%)
May 15, 2026, 4:00 PM EDT - Market closed
Powell Max Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.01 | 3.35 | 2.95 | 3.19 | 3.19 | 3.24% | 93,214 |
| May 14, 2026 | 3.30 | 3.48 | 3.05 | 3.09 | 3.09 | -9.38% | 313,347 |
| May 13, 2026 | 2.60 | 3.62 | 2.53 | 3.41 | 3.41 | 31.15% | 1,365,539 |
| May 12, 2026 | 2.53 | 2.88 | 2.52 | 2.60 | 2.60 | 2.36% | 368,352 |
| May 11, 2026 | 3.49 | 3.57 | 2.20 | 2.54 | 2.54 | -36.18% | 1,380,328 |
| May 8, 2026 | 4.01 | 4.40 | 3.76 | 3.98 | 3.98 | -5.24% | 6,686,435 |
| May 7, 2026 | 4.15 | 4.25 | 3.16 | 4.20 | 4.20 | 1.45% | 4,020,379 |
| May 6, 2026 | 2.86 | 4.81 | 2.51 | 4.14 | 4.14 | 95.28% | 48,094,841 |
| May 5, 2026 | 2.20 | 2.21 | 2.10 | 2.12 | 2.12 | -3.64% | 45,479 |
| May 4, 2026 | 2.04 | 2.29 | 2.02 | 2.20 | 2.20 | 7.84% | 70,490 |
| May 1, 2026 | 2.06 | 2.30 | 2.02 | 2.04 | 2.04 | -4.23% | 127,906 |
| Apr 30, 2026 | 1.94 | 2.13 | 1.92 | 2.13 | 2.13 | 7.04% | 38,452 |
| Apr 29, 2026 | 2.18 | 2.18 | 1.90 | 1.99 | 1.99 | -8.72% | 98,660 |
| Apr 28, 2026 | 2.24 | 2.33 | 2.13 | 2.18 | 2.18 | -5.63% | 115,421 |
| Apr 27, 2026 | 2.33 | 2.39 | 2.24 | 2.31 | 2.31 | -2.94% | 51,580 |
| Apr 24, 2026 | 2.55 | 2.55 | 2.26 | 2.38 | 2.38 | -6.30% | 148,756 |
| Apr 23, 2026 | 2.32 | 2.78 | 2.27 | 2.54 | 2.54 | 6.28% | 435,164 |
| Apr 22, 2026 | 2.28 | 2.41 | 2.20 | 2.39 | 2.39 | 4.82% | 176,581 |
| Apr 21, 2026 | 2.23 | 2.60 | 2.15 | 2.28 | 2.28 | 0.44% | 363,054 |
| Apr 20, 2026 | 2.27 | 2.31 | 2.12 | 2.27 | 2.27 | -10.28% | 158,170 |
| Apr 17, 2026 | 2.20 | 2.94 | 2.10 | 2.53 | 2.53 | 14.53% | 428,673 |
| Apr 16, 2026 | 2.09 | 2.22 | 2.00 | 2.21 | 2.21 | -0.94% | 328,813 |
| Apr 15, 2026 | 2.31 | 2.40 | 2.11 | 2.23 | 2.23 | -27.67% | 412,320 |
| Apr 14, 2026 | 3.17 | 3.17 | 2.88 | 3.08 | 3.08 | -10.43% | 197,915 |
| Apr 13, 2026 | 3.12 | 3.44 | 3.12 | 3.44 | 3.44 | -1.66% | 247,553 |
| Apr 10, 2026 | 3.92 | 3.92 | 3.31 | 3.50 | 3.50 | -18.41% | 632,884 |
| Apr 9, 2026 | 4.80 | 4.80 | 3.85 | 4.29 | 4.29 | 15.95% | 10,345,334 |
| Apr 8, 2026 | 3.78 | 3.95 | 3.70 | 3.70 | 3.70 | 2.13% | 1,505,098 |
| Apr 7, 2026 | 3.66 | 3.78 | 3.62 | 3.62 | 3.62 | -2.95% | 12,141 |
| Apr 6, 2026 | 3.65 | 3.88 | 3.54 | 3.73 | 3.73 | -1.14% | 34,160 |
| Apr 2, 2026 | 3.07 | 4.48 | 3.02 | 3.78 | 3.78 | 22.20% | 121,246 |
| Apr 1, 2026 | 3.12 | 3.12 | 2.81 | 3.09 | 3.09 | 0.65% | 38,824 |
| Mar 31, 2026 | 3.33 | 3.33 | 2.90 | 3.07 | 3.07 | -4.06% | 27,876 |
| Mar 30, 2026 | 3.40 | 3.40 | 3.07 | 3.20 | 3.20 | -5.63% | 13,812 |
| Mar 27, 2026 | 3.43 | 3.43 | 3.30 | 3.39 | 3.39 | 0.30% | 18,123 |
| Mar 26, 2026 | 3.40 | 3.53 | 3.37 | 3.38 | 3.38 | -7.32% | 17,792 |
| Mar 25, 2026 | 3.90 | 4.06 | 3.30 | 3.65 | 3.65 | -10.57% | 44,403 |
| Mar 24, 2026 | 4.17 | 4.30 | 3.83 | 4.08 | 4.08 | -6.34% | 122,258 |
| Mar 23, 2026 | 3.40 | 4.97 | 3.40 | 4.36 | 4.36 | 26.31% | 2,856,149 |
| Mar 20, 2026 | 3.39 | 3.48 | 3.34 | 3.45 | 3.45 | -1.49% | 23,464 |
| Mar 19, 2026 | 3.45 | 3.74 | 3.40 | 3.50 | 3.50 | -7.51% | 97,090 |
| Mar 18, 2026 | 4.13 | 4.26 | 3.65 | 3.78 | 3.78 | -21.30% | 146,455 |
| Mar 17, 2026 | 5.20 | 5.21 | 4.02 | 4.81 | 4.81 | -19.87% | 3,098,336 |
| Mar 16, 2026 | 5.71 | 6.04 | 5.71 | 6.00 | 6.00 | 1.33% | 3,461 |
| Mar 13, 2026 | 6.05 | 6.16 | 5.90 | 5.92 | 5.92 | -0.72% | 4,418 |
| Mar 12, 2026 | 6.40 | 6.40 | 5.95 | 5.96 | 5.96 | -5.18% | 10,325 |
| Mar 11, 2026 | 6.45 | 6.45 | 6.24 | 6.29 | 6.29 | -0.16% | 11,233 |
| Mar 10, 2026 | 8.07 | 8.07 | 6.30 | 6.30 | 6.30 | -22.28% | 49,523 |
| Mar 9, 2026 | 11.90 | 11.90 | 7.15 | 8.11 | 8.11 | -34.10% | 64,351 |
| Mar 6, 2026 | 12.00 | 13.60 | 11.20 | 12.30 | 12.30 | -33.87% | 45,947 |