Skip to main content
Powell Max Limited (PMAX)
NASDAQ: PMAX · Real-Time Price · USD
3.310
+0.380 (12.97%)
At close: Dec 5, 2025, 4:00 PM EST
3.100
-0.210 (-6.34%)
After-hours: Dec 5, 2025, 7:56 PM EST

Powell Max Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.753.352.543.313.3112.97%385,491
Dec 4, 20252.752.972.612.932.932.81%481,776
Dec 3, 20252.923.042.542.852.8525.55%22,072,168
Dec 2, 20251.842.451.822.272.2729.71%9,698,744
Dec 1, 20251.841.841.711.751.75-4.89%22,951
Nov 28, 20251.721.851.651.841.8411.52%26,934
Nov 26, 20251.691.701.591.651.653.77%39,865
Nov 25, 20251.741.761.561.591.59-4.22%28,951
Nov 24, 20251.731.731.611.661.663.11%18,656
Nov 21, 20251.691.691.601.611.611.90%60,360
Nov 20, 20251.991.991.571.581.58-13.19%17,132
Nov 19, 20252.002.001.821.821.82-8.63%13,645
Nov 18, 20252.002.001.871.991.990.61%8,033
Nov 17, 20251.941.981.831.981.982.06%19,743
Nov 14, 20252.102.101.831.941.94-3.48%28,236
Nov 13, 20252.082.142.002.012.01-5.19%27,837
Nov 12, 20252.342.342.122.122.12-6.19%16,907
Nov 11, 20252.262.362.242.262.264.63%10,209
Nov 10, 20252.052.212.052.162.16-24,117
Nov 7, 20252.122.182.052.162.16-0.92%21,467
Nov 6, 20252.252.282.132.182.18-3.11%23,960
Nov 5, 20252.402.412.242.252.25-3.85%8,973
Nov 4, 20252.522.522.332.342.34-7.14%30,377
Nov 3, 20252.522.642.502.522.521.61%28,045
Oct 31, 20252.582.652.422.482.48-3.88%31,928
Oct 30, 20252.802.802.542.582.58-5.84%29,468
Oct 29, 20252.712.902.662.742.742.24%145,978
Oct 28, 20252.702.802.672.682.680.37%35,112
Oct 27, 20252.823.032.522.672.670.75%198,009
Oct 24, 20252.562.962.562.652.652.71%51,332
Oct 23, 20252.592.682.552.582.581.57%27,793
Oct 22, 20252.722.772.542.542.54-6.27%47,258
Oct 21, 20252.962.962.712.712.71-9.06%67,082
Oct 20, 20252.943.072.892.982.984.93%44,039
Oct 17, 20252.703.052.612.842.843.27%85,582
Oct 16, 20252.933.202.752.752.75-7.09%131,425
Oct 15, 20252.843.252.832.962.96-1.66%289,183
Oct 14, 20253.043.122.653.013.01-19.73%655,633
Oct 13, 20255.025.203.343.753.7544.79%25,680,736
Oct 10, 20252.752.882.442.592.59-8.80%2,227,438
Oct 9, 20253.123.122.512.842.84-6.12%104,147
Oct 8, 20253.003.492.813.033.032.89%153,475
Oct 7, 20252.533.332.462.942.94-1.67%361,781
Oct 6, 20252.203.152.182.992.9929.66%392,341
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%90,866
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, 20252.592.662.412.572.56-1.16%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
Jul 29, 20253.373.443.303.303.300.49%39,030
Jul 28, 20253.463.463.283.283.28-31,712
Jul 25, 20253.363.363.153.283.28-26,979
Jul 24, 20253.173.403.083.283.282.50%53,374
Jul 23, 20253.043.283.043.203.20-2.91%28,365
Jul 22, 20253.043.452.983.303.308.42%177,825
Jul 21, 20253.003.042.883.043.041.33%34,018
Jul 18, 20253.023.082.983.003.00-2.60%25,888
Jul 17, 20252.983.192.803.083.081.58%49,336