Skip to main content
Powell Max Limited (PMAX)
NASDAQ: PMAX · Real-Time Price · USD
0.828
-0.402 (-32.67%)
Mar 9, 2026, 3:24 PM EDT - Market open

Powell Max Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.191.190.720.83--32.55%513,947
Mar 6, 20261.201.361.121.231.23-33.87%428,705
Mar 5, 20261.892.131.861.861.86-3.63%12,043
Mar 4, 20261.972.071.801.931.93-5.39%33,272
Mar 3, 20262.002.122.002.042.04-3.73%9,337
Mar 2, 20262.072.142.002.122.12-1.90%14,178
Feb 27, 20262.152.162.112.162.16-2.70%2,982
Feb 26, 20262.152.222.152.222.221.37%2,930
Feb 25, 20262.242.302.192.192.19-1.79%3,283
Feb 24, 20262.312.342.232.232.23-4.58%5,055
Feb 23, 20262.402.432.302.342.34-3.51%11,015
Feb 20, 20262.462.482.422.422.42-0.66%11,284
Feb 19, 20262.432.512.432.442.44-3.25%7,205
Feb 18, 20262.522.672.422.522.524.13%43,752
Feb 17, 20262.532.602.322.422.420.33%12,442
Feb 13, 20262.382.502.302.412.414.42%53,935
Feb 12, 20262.492.572.302.312.31-6.10%39,151
Feb 11, 20262.632.632.322.462.460.82%8,835
Feb 10, 20262.532.602.442.442.44-6.15%5,280
Feb 9, 20262.682.812.492.602.60-0.38%5,733
Feb 6, 20262.412.802.412.612.618.75%26,413
Feb 5, 20262.562.942.402.402.40-3.23%50,501
Feb 4, 20262.762.762.482.482.48-9.82%10,281
Feb 3, 20262.973.022.672.752.75-7.72%20,819
Feb 2, 20262.993.042.802.982.98-82,390
Jan 30, 20262.583.122.552.982.9810.37%195,651
Jan 29, 20262.432.812.222.702.708.43%286,173
Jan 28, 20262.512.562.442.492.49-1.19%23,149
Jan 27, 20262.542.562.442.522.52-14,556
Jan 26, 20262.642.642.472.522.52-4.55%23,125
Jan 23, 20262.612.672.502.642.641.93%25,977
Jan 22, 20262.542.662.512.592.59-1.15%52,952
Jan 21, 20262.252.682.242.622.6211.97%114,545
Jan 20, 20262.192.492.112.342.341.30%74,696
Jan 16, 20262.502.502.312.312.31-2.12%50,656
Jan 15, 20262.352.672.222.362.361.72%209,801
Jan 14, 20262.232.482.142.322.32-8.30%354,485
Jan 13, 20261.902.601.902.532.5340.56%19,565,845
Jan 12, 20261.771.861.751.801.803.45%34,019
Jan 9, 20261.751.761.731.741.740.58%30,938
Jan 8, 20261.761.781.711.731.73-1.98%19,586
Jan 7, 20261.731.791.651.771.770.86%58,285
Jan 6, 20261.871.871.701.751.75-8.38%55,450
Jan 5, 20262.042.051.881.911.91-4.02%29,540
Jan 2, 20261.972.001.901.991.999.94%29,549
Dec 31, 20251.952.291.751.811.81-6.22%33,026
Dec 30, 20252.282.291.921.931.93-14.98%73,738
Dec 29, 20252.802.802.262.272.27-17.15%29,005
Dec 26, 20252.612.952.612.742.741.48%60,510
Dec 24, 20252.542.842.542.702.7010.20%40,156
Dec 23, 20252.312.502.312.452.457.46%24,278
Dec 22, 20252.312.322.252.282.282.24%24,617
Dec 19, 20252.302.362.232.232.231.83%19,242
Dec 18, 20252.202.272.172.192.19-2.67%29,756
Dec 17, 20252.262.402.242.252.25-2.17%32,822
Dec 16, 20252.342.462.302.302.30-2.13%15,236
Dec 15, 20252.672.682.302.352.35-10.31%50,171
Dec 12, 20252.682.842.622.622.62-3.32%24,856
Dec 11, 20252.882.962.712.712.71-3.90%35,305
Dec 10, 20252.722.972.622.822.828.05%64,153
Dec 9, 20252.562.802.542.612.61-4.40%56,344
Dec 8, 20253.343.342.712.732.73-17.52%148,253
Dec 5, 20252.753.352.543.313.3112.97%409,007
Dec 4, 20252.752.972.612.932.932.81%511,935
Dec 3, 20252.923.042.542.852.8525.55%22,194,290
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