Pop Mart International Group Limited (POPMF)
OTCMKTS
· Delayed Price · Currency is USD
27.00
0.00 (0.00%)
At close: Dec 5, 2025
POPMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 5.37% | 647 |
| Nov 26, 2025 | 26.25 | 26.25 | 25.62 | 25.62 | 25.62 | -2.39% | 757 |
| Nov 25, 2025 | 25.50 | 26.25 | 25.50 | 26.25 | 26.25 | -1.19% | 840 |
| Nov 21, 2025 | 22.83 | 27.84 | 22.83 | 26.57 | 26.57 | 2.17% | 21,097 |
| Nov 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -7.14% | 218 |
| Nov 18, 2025 | 28.00 | 28.00 | 27.82 | 28.00 | 28.00 | 3.70% | 1,370 |
| Nov 14, 2025 | 27.27 | 27.27 | 27.00 | 27.00 | 27.00 | -4.26% | 674 |
| Nov 12, 2025 | 29.00 | 29.25 | 28.20 | 28.20 | 28.20 | -1.05% | 1,797 |
| Nov 11, 2025 | 28.25 | 28.50 | 28.25 | 28.50 | 28.50 | 3.64% | 378 |
| Nov 5, 2025 | 29.00 | 29.00 | 27.50 | 27.50 | 27.50 | -5.17% | 419 |
| Nov 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.29% | 170 |
| Oct 30, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -3.67% | 154 |
| Oct 28, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.23% | 197 |
| Oct 27, 2025 | 30.00 | 30.43 | 30.00 | 30.43 | 30.43 | 1.68% | 1,131 |
| Oct 24, 2025 | 29.88 | 29.99 | 29.88 | 29.93 | 29.93 | -1.07% | 8,072 |
| Oct 23, 2025 | 27.45 | 30.50 | 27.45 | 30.25 | 30.25 | -9.84% | 2,842 |
| Oct 22, 2025 | 33.40 | 33.55 | 33.22 | 33.55 | 33.55 | -8.83% | 740 |
| Oct 21, 2025 | 34.61 | 36.80 | 34.61 | 36.80 | 36.80 | -0.09% | 3,724 |
| Oct 20, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 0.44% | 3,654 |
| Oct 17, 2025 | 36.70 | 37.00 | 36.26 | 36.67 | 36.67 | -0.89% | 5,310 |
| Oct 16, 2025 | 39.65 | 39.65 | 37.00 | 37.00 | 37.00 | 3.21% | 2,308 |
| Oct 15, 2025 | 36.00 | 36.82 | 35.85 | 35.85 | 35.85 | -1.05% | 4,342 |
| Oct 14, 2025 | 35.43 | 36.23 | 35.43 | 36.23 | 36.23 | 2.78% | 14,607 |
| Oct 13, 2025 | 33.73 | 35.25 | 33.73 | 35.25 | 35.25 | 3.68% | 5,277 |
| Oct 9, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.32% | 282 |
| Oct 7, 2025 | 34.00 | 34.00 | 30.65 | 31.10 | 31.10 | 0.32% | 1,297 |
| Oct 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 544 |
| Oct 3, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -4.20% | 3,643 |
| Oct 2, 2025 | 31.50 | 32.36 | 31.00 | 32.36 | 32.36 | -6.47% | 10,727 |
| Sep 30, 2025 | 35.00 | 35.00 | 34.60 | 34.60 | 34.60 | 0.58% | 503 |
| Sep 29, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.78% | 271 |
| Sep 26, 2025 | 34.00 | 34.15 | 31.73 | 33.80 | 33.80 | -0.59% | 1,362 |
| Sep 24, 2025 | 33.50 | 34.00 | 33.50 | 34.00 | 34.00 | 1.49% | 768 |
| Sep 23, 2025 | 33.73 | 33.73 | 33.50 | 33.50 | 33.50 | -2.81% | 612 |
| Sep 22, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 6.59% | 345 |
| Sep 19, 2025 | 36.92 | 36.92 | 32.34 | 32.34 | 32.34 | -5.04% | 7,317 |
| Sep 18, 2025 | 31.78 | 35.09 | 31.78 | 34.06 | 34.06 | 3.20% | 3,888 |
| Sep 17, 2025 | 32.00 | 33.67 | 32.00 | 33.00 | 33.00 | 2.17% | 824 |
| Sep 16, 2025 | 32.00 | 33.00 | 32.00 | 32.30 | 32.30 | -2.59% | 1,345 |
| Sep 15, 2025 | 31.02 | 35.00 | 31.02 | 33.16 | 33.16 | -6.64% | 6,773 |
| Sep 12, 2025 | 33.09 | 35.52 | 33.09 | 35.52 | 35.52 | 3.85% | 4,126 |
| Sep 11, 2025 | 35.00 | 35.00 | 34.20 | 34.20 | 34.20 | -3.53% | 4,470 |
| Sep 10, 2025 | 36.75 | 36.75 | 35.45 | 35.45 | 35.45 | -4.14% | 776 |
| Sep 9, 2025 | 37.60 | 37.60 | 35.73 | 36.98 | 36.98 | -0.05% | 3,853 |
| Sep 8, 2025 | 39.00 | 40.50 | 34.10 | 37.00 | 37.00 | -10.25% | 7,409 |
| Sep 5, 2025 | 40.65 | 41.23 | 40.65 | 41.23 | 41.23 | 3.08% | 3,149 |
| Sep 4, 2025 | 40.26 | 40.26 | 39.44 | 40.00 | 40.00 | -0.65% | 1,680 |
| Sep 3, 2025 | 39.00 | 40.26 | 39.00 | 40.26 | 40.26 | 0.65% | 266 |
| Sep 2, 2025 | 41.36 | 41.36 | 39.60 | 40.00 | 40.00 | -3.61% | 2,276 |
| Aug 29, 2025 | 41.50 | 41.55 | 41.00 | 41.50 | 41.50 | -1.19% | 855 |
| Aug 28, 2025 | 42.61 | 44.34 | 41.90 | 42.00 | 42.00 | -2.33% | 2,825 |
| Aug 27, 2025 | 42.00 | 43.00 | 41.41 | 43.00 | 43.00 | -2.80% | 3,200 |
| Aug 26, 2025 | 44.00 | 44.99 | 43.20 | 44.24 | 44.24 | 1.67% | 3,760 |
| Aug 25, 2025 | 44.11 | 44.11 | 42.00 | 43.51 | 43.51 | 3.60% | 2,133 |
| Aug 22, 2025 | 41.80 | 42.00 | 41.50 | 42.00 | 42.00 | 2.55% | 2,201 |
| Aug 21, 2025 | 41.50 | 42.00 | 40.00 | 40.96 | 40.96 | -0.11% | 7,573 |
| Aug 20, 2025 | 42.98 | 42.99 | 40.50 | 41.00 | 41.00 | 12.64% | 8,307 |
| Aug 19, 2025 | 35.50 | 36.90 | 35.50 | 36.40 | 36.40 | -0.53% | 647 |
| Aug 18, 2025 | 36.00 | 36.70 | 35.66 | 36.59 | 36.59 | 6.30% | 3,751 |
| Aug 13, 2025 | 35.28 | 35.28 | 34.42 | 34.42 | 34.42 | 1.26% | 1,314 |
| Aug 12, 2025 | 34.05 | 34.05 | 34.00 | 34.00 | 34.00 | -1.46% | 1,219 |
| Aug 11, 2025 | 34.75 | 35.00 | 34.50 | 34.50 | 34.50 | -4.17% | 2,911 |
| Aug 8, 2025 | 36.66 | 36.66 | 36.00 | 36.00 | 36.00 | 5.74% | 563 |
| Aug 7, 2025 | 37.00 | 37.00 | 34.05 | 34.05 | 34.05 | -3.36% | 481 |
| Aug 6, 2025 | 35.00 | 36.00 | 35.00 | 35.23 | 35.23 | 10.09% | 7,443 |
| Aug 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.06% | 198 |
| Aug 1, 2025 | 31.00 | 32.02 | 31.00 | 32.02 | 32.02 | 0.79% | 363 |
| Jul 31, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - | 892 |
| Jul 25, 2025 | 32.00 | 32.00 | 31.77 | 31.77 | 31.77 | -3.73% | 1,429 |
| Jul 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.84% | 190 |
| Jul 23, 2025 | 32.13 | 32.40 | 31.25 | 32.40 | 32.40 | -1.81% | 969 |
| Jul 22, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.17% | 1,158 |
| Jul 18, 2025 | 30.91 | 32.30 | 30.91 | 32.30 | 32.30 | 0.82% | 450 |
| Jul 17, 2025 | 33.00 | 33.00 | 32.04 | 32.04 | 32.04 | -1.88% | 4,024 |
| Jul 16, 2025 | 34.50 | 34.50 | 32.64 | 32.65 | 32.65 | -5.36% | 5,968 |
| Jul 15, 2025 | 34.00 | 34.50 | 33.80 | 34.50 | 34.50 | 4.55% | 492 |
| Jul 11, 2025 | 33.76 | 33.76 | 33.00 | 33.00 | 33.00 | -2.94% | 373 |
| Jul 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.35% | 348 |
| Jul 9, 2025 | 34.40 | 34.47 | 34.40 | 34.47 | 34.47 | 1.70% | 313 |
| Jul 7, 2025 | 34.94 | 34.94 | 33.89 | 33.89 | 33.89 | -0.06% | 445 |
| Jul 3, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 14.57% | 230 |
| Jul 2, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -14.20% | 622 |
| Jul 1, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.52% | 830 |
| Jun 30, 2025 | 34.80 | 34.80 | 34.32 | 34.32 | 34.32 | 0.94% | 22,930 |
| Jun 27, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 7.42% | 183 |
| Jun 23, 2025 | 32.90 | 32.90 | 31.65 | 31.65 | 31.65 | -15.60% | 1,028 |
| Jun 20, 2025 | 33.40 | 38.52 | 33.40 | 37.50 | 37.50 | 12.48% | 539 |
| Jun 18, 2025 | 33.20 | 36.00 | 33.20 | 33.34 | 33.34 | -4.74% | 2,178 |
| Jun 13, 2025 | 35.25 | 43.00 | 35.00 | 35.00 | 35.00 | - | 6,073 |
| Jun 12, 2025 | 35.12 | 35.12 | 35.00 | 35.00 | 35.00 | -0.28% | 1,640 |
| Jun 11, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 9.04% | 155 |
| Jun 10, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.03% | 6,707 |