Powell Max Limited (PMAX)
NASDAQ: PMAX · Real-Time Price · USD
2.400
+0.040 (1.69%)
At close: Jun 26, 2026, 4:00 PM EDT
2.301
-0.099 (-4.12%)
After-hours: Jun 26, 2026, 7:27 PM EDT
Powell Max Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.36 | 2.44 | 2.29 | 2.40 | 2.40 | 1.69% | 25,440 |
| Jun 25, 2026 | 2.48 | 2.68 | 2.24 | 2.36 | 2.36 | -5.60% | 71,104 |
| Jun 24, 2026 | 2.42 | 2.50 | 2.25 | 2.50 | 2.50 | 0.81% | 58,898 |
| Jun 23, 2026 | 2.47 | 2.57 | 2.43 | 2.48 | 2.48 | -1.59% | 65,687 |
| Jun 22, 2026 | 2.20 | 2.72 | 2.20 | 2.52 | 2.52 | 11.01% | 262,994 |
| Jun 18, 2026 | 1.98 | 2.45 | 1.96 | 2.27 | 2.27 | 13.50% | 423,125 |
| Jun 17, 2026 | 1.95 | 2.09 | 1.92 | 2.00 | 2.00 | 3.63% | 124,794 |
| Jun 16, 2026 | 2.05 | 2.10 | 1.88 | 1.93 | 1.93 | -10.65% | 3,901,956 |
| Jun 15, 2026 | 2.25 | 2.36 | 2.06 | 2.16 | 2.16 | 2.86% | 194,712 |
| Jun 12, 2026 | 2.10 | 2.25 | 1.98 | 2.10 | 2.10 | 6.06% | 648,017 |
| Jun 11, 2026 | 1.88 | 2.38 | 1.86 | 1.98 | 1.98 | 6.45% | 4,449,807 |
| Jun 10, 2026 | 1.85 | 1.98 | 1.70 | 1.86 | 1.86 | -4.62% | 2,412,157 |
| Jun 9, 2026 | 1.92 | 2.00 | 1.73 | 1.95 | 1.95 | -2.50% | 239,666 |
| Jun 8, 2026 | 2.04 | 2.40 | 1.91 | 2.00 | 2.00 | -1.96% | 621,633 |
| Jun 5, 2026 | 2.02 | 2.16 | 1.96 | 2.04 | 2.04 | -0.49% | 47,876 |
| Jun 4, 2026 | 2.13 | 2.15 | 1.70 | 2.05 | 2.05 | -3.30% | 432,031 |
| Jun 3, 2026 | 2.35 | 2.40 | 2.07 | 2.12 | 2.12 | -12.03% | 100,609 |
| Jun 2, 2026 | 2.53 | 2.60 | 2.30 | 2.41 | 2.41 | -5.86% | 63,730 |
| Jun 1, 2026 | 2.69 | 2.70 | 2.52 | 2.56 | 2.56 | -4.48% | 51,568 |
| May 29, 2026 | 2.60 | 2.80 | 2.55 | 2.68 | 2.68 | -3.60% | 131,468 |
| May 28, 2026 | 2.45 | 2.95 | 2.45 | 2.78 | 2.78 | 12.10% | 508,348 |
| May 27, 2026 | 2.68 | 2.68 | 2.48 | 2.48 | 2.48 | -9.16% | 31,528 |
| May 26, 2026 | 2.69 | 2.85 | 2.61 | 2.73 | 2.73 | -1.44% | 39,429 |
| May 22, 2026 | 3.20 | 3.20 | 2.56 | 2.77 | 2.77 | -16.06% | 177,849 |
| May 21, 2026 | 2.68 | 3.30 | 2.60 | 3.30 | 3.30 | 20.44% | 114,075 |
| May 20, 2026 | 2.68 | 2.88 | 2.55 | 2.74 | 2.74 | 1.11% | 100,757 |
| May 19, 2026 | 2.23 | 2.81 | 2.14 | 2.71 | 2.71 | 8.40% | 1,060,416 |
| May 18, 2026 | 2.97 | 3.00 | 2.37 | 2.50 | 2.50 | -21.63% | 159,241 |
| May 15, 2026 | 3.01 | 3.35 | 2.95 | 3.19 | 3.19 | 3.24% | 96,743 |
| May 14, 2026 | 3.30 | 3.48 | 3.05 | 3.09 | 3.09 | -9.38% | 338,509 |
| May 13, 2026 | 2.60 | 3.62 | 2.53 | 3.41 | 3.41 | 31.15% | 1,490,247 |
| May 12, 2026 | 2.53 | 2.88 | 2.52 | 2.60 | 2.60 | 2.36% | 387,443 |
| May 11, 2026 | 3.49 | 3.57 | 2.20 | 2.54 | 2.54 | -36.18% | 1,474,897 |
| May 8, 2026 | 4.01 | 4.40 | 3.76 | 3.98 | 3.98 | -5.24% | 6,783,480 |
| May 7, 2026 | 4.15 | 4.25 | 3.16 | 4.20 | 4.20 | 1.45% | 4,105,200 |
| May 6, 2026 | 2.86 | 4.81 | 2.51 | 4.14 | 4.14 | 95.28% | 52,272,144 |
| May 5, 2026 | 2.20 | 2.21 | 2.10 | 2.12 | 2.12 | -3.64% | 46,251 |
| May 4, 2026 | 2.04 | 2.29 | 2.02 | 2.20 | 2.20 | 7.84% | 73,811 |
| May 1, 2026 | 2.06 | 2.30 | 2.02 | 2.04 | 2.04 | -4.23% | 128,434 |
| Apr 30, 2026 | 1.94 | 2.13 | 1.92 | 2.13 | 2.13 | 7.04% | 44,298 |
| Apr 29, 2026 | 2.18 | 2.18 | 1.90 | 1.99 | 1.99 | -8.72% | 99,944 |
| Apr 28, 2026 | 2.24 | 2.33 | 2.13 | 2.18 | 2.18 | -5.63% | 118,363 |
| Apr 27, 2026 | 2.33 | 2.39 | 2.24 | 2.31 | 2.31 | -2.94% | 55,490 |
| Apr 24, 2026 | 2.55 | 2.55 | 2.26 | 2.38 | 2.38 | -6.30% | 154,899 |
| Apr 23, 2026 | 2.32 | 2.78 | 2.27 | 2.54 | 2.54 | 6.28% | 448,177 |
| Apr 22, 2026 | 2.28 | 2.41 | 2.20 | 2.39 | 2.39 | 4.82% | 184,211 |
| Apr 21, 2026 | 2.23 | 2.60 | 2.15 | 2.28 | 2.28 | 0.44% | 375,567 |
| Apr 20, 2026 | 2.27 | 2.31 | 2.12 | 2.27 | 2.27 | -10.28% | 163,006 |
| Apr 17, 2026 | 2.20 | 2.94 | 2.10 | 2.53 | 2.53 | 14.53% | 430,295 |
| 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% | 412,319 |
| 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% | 247,552 |
| 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% | 1,505,097 |
| 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% | 121,245 |
| 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% | 13,811 |
| 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% | 44,402 |
| 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% | 146,454 |
| 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% | 4,417 |
| Mar 12, 2026 | 6.40 | 6.40 | 5.95 | 5.96 | 5.96 | -5.18% | 10,324 |
| Mar 11, 2026 | 6.45 | 6.45 | 6.24 | 6.29 | 6.29 | -0.16% | 11,232 |
| Mar 10, 2026 | 8.07 | 8.07 | 6.30 | 6.30 | 6.30 | -22.28% | 49,522 |
| Mar 9, 2026 | 11.90 | 11.90 | 7.15 | 8.11 | 8.11 | -34.10% | 64,350 |
| Mar 6, 2026 | 12.00 | 13.60 | 11.20 | 12.30 | 12.30 | -33.87% | 45,947 |
| Mar 5, 2026 | 18.90 | 21.32 | 18.60 | 18.60 | 18.60 | -3.63% | 1,204 |
| Mar 4, 2026 | 19.70 | 20.69 | 18.00 | 19.30 | 19.30 | -5.39% | 3,339 |
| Mar 3, 2026 | 20.00 | 21.20 | 20.00 | 20.40 | 20.40 | -3.73% | 940 |
| Mar 2, 2026 | 20.70 | 21.40 | 20.00 | 21.19 | 21.19 | -1.90% | 1,420 |
| Feb 27, 2026 | 21.50 | 21.60 | 21.10 | 21.60 | 21.60 | -2.70% | 300 |
| Feb 26, 2026 | 21.50 | 22.20 | 21.50 | 22.20 | 22.20 | 1.37% | 293 |
| Feb 25, 2026 | 22.40 | 23.00 | 21.90 | 21.90 | 21.90 | -1.79% | 345 |
| Feb 24, 2026 | 23.10 | 23.40 | 22.30 | 22.30 | 22.30 | -4.59% | 694 |
| Feb 23, 2026 | 24.00 | 24.30 | 23.00 | 23.37 | 23.37 | -3.49% | 1,101 |
| Feb 20, 2026 | 24.60 | 24.80 | 24.20 | 24.22 | 24.22 | -0.67% | 1,206 |
| Feb 19, 2026 | 24.30 | 25.10 | 24.30 | 24.38 | 24.38 | -3.25% | 724 |
| Feb 18, 2026 | 25.20 | 26.70 | 24.15 | 25.20 | 25.20 | 4.13% | 4,425 |
| Feb 17, 2026 | 25.30 | 26.04 | 23.20 | 24.20 | 24.20 | 0.33% | 1,265 |
| Feb 13, 2026 | 23.80 | 25.03 | 23.00 | 24.12 | 24.12 | 4.42% | 5,402 |
| Feb 12, 2026 | 24.90 | 25.70 | 23.00 | 23.10 | 23.10 | -6.10% | 3,915 |
| Feb 11, 2026 | 26.30 | 26.30 | 23.20 | 24.60 | 24.60 | 0.82% | 883 |
| Feb 10, 2026 | 25.30 | 26.00 | 24.40 | 24.40 | 24.40 | -6.15% | 528 |
| Feb 9, 2026 | 26.80 | 28.10 | 24.87 | 26.00 | 26.00 | -0.38% | 608 |
| Feb 6, 2026 | 24.10 | 28.00 | 24.10 | 26.10 | 26.10 | 8.75% | 2,643 |
| Feb 5, 2026 | 25.60 | 29.37 | 24.00 | 24.00 | 24.00 | -3.23% | 5,050 |
| Feb 4, 2026 | 27.60 | 27.60 | 24.80 | 24.80 | 24.80 | -9.82% | 1,038 |
| Feb 3, 2026 | 29.70 | 30.20 | 26.70 | 27.50 | 27.50 | -7.72% | 2,125 |