Skip to main content
Pop Mart International Group Limited (PMRTY)
OTCMKTS · Delayed Price · Currency is USD
26.17
-0.07 (-0.27%)
Mar 6, 2026, 9:46 AM EST

PMRTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.4026.4126.1226.2426.24-1.68%25,540
Mar 4, 202626.9426.9426.5926.6926.69-2.11%14,187
Mar 3, 202626.8227.2726.7827.2627.26-5.40%23,953
Mar 2, 202628.6029.0627.6428.8228.82-1.44%26,850
Feb 27, 202628.9129.3428.9129.2429.241.48%9,686
Feb 26, 202628.9028.9028.5828.8128.81-3.76%10,739
Feb 25, 202628.6130.0128.6129.9429.94-0.20%11,806
Feb 24, 202630.0030.1529.6730.0030.00-5.17%18,337
Feb 23, 202631.6931.7931.5431.6331.630.30%5,647
Feb 20, 202631.6831.6831.1431.5431.54-1.25%17,265
Feb 19, 202632.2132.6131.9431.9431.94-1.25%13,404
Feb 18, 202632.4432.5032.2132.3532.351.14%14,435
Feb 17, 202631.5832.5131.5831.9831.981.62%17,135
Feb 13, 202631.5031.8431.4731.4731.47-1.47%6,014
Feb 12, 202632.2932.3331.8731.9431.94-1.36%23,909
Feb 11, 202632.6532.9032.3432.3832.38-5.95%11,013
Feb 10, 202634.0834.6634.0834.4334.434.33%20,810
Feb 9, 202632.5033.0032.5033.0033.004.60%17,444
Feb 6, 202631.0031.5531.0031.5531.553.14%54,794
Feb 5, 202630.9630.9630.1330.5930.591.72%112,414
Feb 4, 202630.3030.3029.8930.0730.071.60%19,382
Feb 3, 202629.5029.6029.3129.6029.601.93%13,036
Feb 2, 202628.9329.1628.9329.0429.041.89%14,402
Jan 30, 202629.0029.0028.3728.5028.50-3.13%9,102
Jan 29, 202629.4029.4928.4629.4229.420.03%13,309
Jan 28, 202629.2829.5529.2829.4129.415.81%8,174
Jan 27, 202627.5027.9626.9127.8027.800.67%8,204
Jan 26, 202627.6427.9727.4727.6127.61-1.59%22,439
Jan 23, 202628.0028.1527.8328.0628.065.55%18,209
Jan 22, 202626.2026.6126.2026.5826.586.49%24,279
Jan 21, 202624.9325.0524.7724.9624.96-0.12%29,366
Jan 20, 202626.2826.2824.9924.9924.9910.14%13,060
Jan 16, 202623.0023.0022.6622.6922.69-6.39%14,245
Jan 15, 202624.3124.4724.2424.2424.24-1.16%12,013
Jan 14, 202624.6124.6124.3924.5324.530.22%4,538
Jan 13, 202624.5824.5824.4324.4724.47-3.51%33,928
Jan 12, 202625.1325.4925.1325.3625.36-0.02%8,523
Jan 9, 202625.4025.4625.3325.3725.37-1.26%8,027
Jan 8, 202625.6025.9625.5625.6925.690.49%33,890
Jan 7, 202625.6025.7225.5225.5725.570.33%5,294
Jan 6, 202625.5225.7325.4825.4825.480.28%11,298
Jan 5, 202624.2125.4124.2125.4125.412.47%19,765
Jan 2, 202624.6924.9624.6924.8024.803.67%9,560
Dec 31, 202524.1024.1023.8623.9223.92-1.89%12,939
Dec 30, 202524.5024.7024.3824.3824.38-4.84%30,081
Dec 29, 202525.5726.0025.5525.6225.62-1.65%34,547
Dec 26, 202525.8126.0525.7426.0526.051.56%7,351
Dec 24, 202525.6825.7425.6325.6525.65-0.08%3,083
Dec 23, 202525.0025.6725.0025.6725.67-0.87%18,111
Dec 22, 202525.5825.9425.5825.9025.905.24%9,472
Dec 19, 202524.7224.8024.5624.6124.61-0.66%24,240
Dec 18, 202524.8724.9024.6724.7724.77-0.92%11,212
Dec 17, 202524.8425.0924.8425.0025.003.61%14,696
Dec 16, 202524.8424.8424.1124.1324.13-0.85%18,796
Dec 15, 202524.5524.5924.3024.3424.34-1.63%26,178
Dec 12, 202524.8724.9424.6524.7424.74-0.76%14,695
Dec 11, 202524.9025.0424.7624.9324.931.55%25,713
Dec 10, 202524.6025.0224.5024.5524.550.31%8,452
Dec 9, 202524.6024.6024.4224.4824.48-4.96%18,847
Dec 8, 202525.8525.8525.6725.7525.75-7.96%27,734
Dec 5, 202528.0228.1027.9627.9827.981.67%9,046
Dec 4, 202527.7027.7027.4727.5227.52-0.69%10,906
Dec 3, 202527.8827.8827.7027.7127.71-1.04%40,134
Dec 2, 202527.9928.0627.9928.0028.000.86%12,401
Dec 1, 202527.6627.8227.6027.7627.76-3.81%16,112
Nov 28, 202528.1529.1628.1528.8628.8610.03%4,762
Nov 26, 202526.0626.5026.0626.2326.232.06%7,664
Nov 25, 202526.2026.2025.7025.7025.70-0.39%14,618
Nov 24, 202525.2325.8025.2325.8025.800.58%15,296
Nov 21, 202525.1425.7925.1425.6525.65-0.02%28,719
Nov 20, 202525.0026.0025.0025.6625.66-3.48%20,365
Nov 19, 202526.7926.8026.3126.5826.58-2.64%22,150
Nov 18, 202527.0027.3727.0027.3027.30-1.48%30,729
Nov 17, 202528.5028.5027.7027.7127.71-0.65%10,256
Nov 14, 202527.6027.8927.0027.8927.89-0.21%25,071
Nov 13, 202528.0028.2727.6127.9527.95-0.32%15,434
Nov 12, 202527.9528.2427.9528.0428.04-2.37%8,410
Nov 11, 202528.5729.0328.5728.7228.721.38%18,258
Nov 10, 202528.2028.4528.2028.3328.337.43%13,562
Nov 7, 202526.4026.5226.1526.3726.37-4.96%33,781
Nov 6, 202528.2928.2927.7227.7527.75-1.12%37,810
Nov 5, 202527.9428.2627.8028.0628.060.54%13,810
Nov 4, 202528.0228.1927.8727.9127.91-4.68%26,699
Nov 3, 202529.0029.9929.0029.2829.282.77%15,118
Oct 31, 202528.5028.5028.0128.4928.49-4.25%25,516
Oct 30, 202530.0030.0629.3529.7629.760.86%12,770
Oct 29, 202529.6029.6029.5029.5029.50-9,651
Oct 28, 202529.5729.9429.4029.5029.50-1.73%21,440
Oct 27, 202530.0530.5530.0030.0230.020.47%31,047
Oct 24, 202529.0030.1029.0029.8829.88-0.40%10,151
Oct 23, 202530.3030.4829.8530.0030.00-8.51%64,616
Oct 22, 202533.4033.6932.7032.7932.79-10.41%97,551
Oct 21, 202533.7037.0033.3036.6036.602.92%142,459
Oct 20, 202536.4436.4433.7535.5635.56-1.36%17,404
Oct 17, 202535.5036.0535.3036.0536.05-1.25%12,574
Oct 16, 202536.3136.8536.3136.5136.513.84%16,241
Oct 15, 202534.3535.5034.3535.1635.163.55%19,468
Oct 14, 202533.0034.0333.0033.9533.951.45%25,995
Oct 13, 202532.8033.6032.8033.4733.472.91%17,171
Oct 10, 202533.8833.8832.1832.5232.52-2.93%8,433