Powell Max Limited (PMAX)
NASDAQ: PMAX · Real-Time Price · USD
2.180
-0.130 (-5.63%)
At close: Apr 28, 2026, 4:00 PM EDT
2.220
+0.040 (1.83%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Powell Max Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.24 | 2.33 | 2.13 | 2.18 | 2.18 | -5.63% | 117,974 |
| Apr 27, 2026 | 2.33 | 2.39 | 2.24 | 2.31 | 2.31 | -2.94% | 51,580 |
| Apr 24, 2026 | 2.55 | 2.55 | 2.26 | 2.38 | 2.38 | -6.30% | 153,305 |
| Apr 23, 2026 | 2.32 | 2.78 | 2.27 | 2.54 | 2.54 | 6.28% | 434,887 |
| Apr 22, 2026 | 2.28 | 2.41 | 2.20 | 2.39 | 2.39 | 4.82% | 181,857 |
| Apr 21, 2026 | 2.23 | 2.60 | 2.15 | 2.28 | 2.28 | 0.44% | 360,987 |
| Apr 20, 2026 | 2.27 | 2.31 | 2.12 | 2.27 | 2.27 | -10.28% | 157,548 |
| Apr 17, 2026 | 2.20 | 2.94 | 2.10 | 2.53 | 2.53 | 14.53% | 429,505 |
| Apr 16, 2026 | 2.09 | 2.22 | 2.00 | 2.21 | 2.21 | -0.94% | 313,819 |
| 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 |
| Feb 2, 2026 | 29.90 | 30.40 | 28.00 | 29.80 | 29.80 | - | 8,316 |
| Jan 30, 2026 | 25.80 | 31.22 | 25.50 | 29.80 | 29.80 | 10.37% | 19,574 |
| Jan 29, 2026 | 24.30 | 28.10 | 22.20 | 27.00 | 27.00 | 8.43% | 28,628 |
| Jan 28, 2026 | 25.10 | 25.60 | 24.40 | 24.90 | 24.90 | -1.19% | 2,315 |
| Jan 27, 2026 | 25.40 | 25.61 | 24.40 | 25.20 | 25.20 | - | 1,498 |
| Jan 26, 2026 | 26.40 | 26.40 | 24.70 | 25.20 | 25.20 | -4.55% | 2,315 |
| Jan 23, 2026 | 26.10 | 26.70 | 25.00 | 26.40 | 26.40 | 1.93% | 2,599 |
| Jan 22, 2026 | 25.40 | 26.60 | 25.10 | 25.90 | 25.90 | -1.15% | 5,332 |
| Jan 21, 2026 | 22.50 | 26.75 | 22.40 | 26.20 | 26.20 | 11.97% | 11,476 |
| Jan 20, 2026 | 21.90 | 24.90 | 21.10 | 23.40 | 23.40 | 1.30% | 7,470 |
| Jan 16, 2026 | 25.00 | 25.00 | 23.05 | 23.10 | 23.10 | -2.12% | 5,066 |
| Jan 15, 2026 | 23.50 | 26.70 | 22.20 | 23.60 | 23.60 | 1.72% | 21,351 |
| Jan 14, 2026 | 22.30 | 24.79 | 21.40 | 23.20 | 23.20 | -8.30% | 35,812 |
| Jan 13, 2026 | 19.00 | 26.00 | 19.00 | 25.30 | 25.30 | 40.56% | 1,971,255 |
| Jan 12, 2026 | 17.70 | 18.60 | 17.45 | 18.00 | 18.00 | 3.45% | 3,421 |
| Jan 9, 2026 | 17.50 | 17.60 | 17.30 | 17.40 | 17.40 | 0.58% | 3,102 |
| Jan 8, 2026 | 17.60 | 17.80 | 17.10 | 17.30 | 17.30 | -1.98% | 1,964 |
| Jan 7, 2026 | 17.30 | 17.89 | 16.50 | 17.65 | 17.65 | 0.86% | 5,831 |
| Jan 6, 2026 | 18.70 | 18.72 | 17.00 | 17.50 | 17.50 | -8.38% | 5,872 |
| Jan 5, 2026 | 20.40 | 20.48 | 18.80 | 19.10 | 19.10 | -4.02% | 2,954 |
| Jan 2, 2026 | 19.70 | 20.00 | 19.00 | 19.90 | 19.90 | 9.94% | 2,972 |
| Dec 31, 2025 | 19.50 | 22.90 | 17.50 | 18.10 | 18.10 | -6.22% | 3,316 |
| Dec 30, 2025 | 22.80 | 22.88 | 19.20 | 19.30 | 19.30 | -14.98% | 7,392 |
| Dec 29, 2025 | 28.00 | 28.00 | 22.60 | 22.70 | 22.70 | -17.15% | 4,756 |
| Dec 26, 2025 | 26.10 | 29.45 | 26.10 | 27.40 | 27.40 | 1.48% | 6,060 |
| Dec 24, 2025 | 25.40 | 28.40 | 25.40 | 27.00 | 27.00 | 10.20% | 4,061 |
| Dec 23, 2025 | 23.10 | 25.00 | 23.10 | 24.50 | 24.50 | 7.46% | 2,445 |
| Dec 22, 2025 | 23.10 | 23.20 | 22.50 | 22.80 | 22.80 | 2.24% | 2,504 |
| Dec 19, 2025 | 23.00 | 23.60 | 22.30 | 22.30 | 22.30 | 1.83% | 1,969 |
| Dec 18, 2025 | 22.00 | 22.70 | 21.70 | 21.90 | 21.90 | -2.67% | 2,999 |
| Dec 17, 2025 | 22.60 | 24.00 | 22.40 | 22.50 | 22.50 | -2.17% | 3,282 |
| Dec 16, 2025 | 23.40 | 24.60 | 23.00 | 23.00 | 23.00 | -2.13% | 1,523 |
| Dec 15, 2025 | 26.70 | 26.80 | 22.95 | 23.50 | 23.50 | -10.31% | 5,017 |
| Dec 12, 2025 | 26.80 | 28.43 | 26.20 | 26.20 | 26.20 | -3.32% | 2,485 |
| Dec 11, 2025 | 28.82 | 29.60 | 27.10 | 27.10 | 27.10 | -3.90% | 3,530 |
| Dec 10, 2025 | 27.20 | 29.70 | 26.20 | 28.20 | 28.20 | 8.05% | 6,415 |
| Dec 9, 2025 | 25.60 | 28.00 | 25.40 | 26.10 | 26.10 | -4.40% | 5,634 |
| Dec 8, 2025 | 33.40 | 33.40 | 27.10 | 27.30 | 27.30 | -17.52% | 14,825 |
| Dec 5, 2025 | 27.50 | 33.50 | 25.40 | 33.10 | 33.10 | 12.97% | 40,900 |
| Dec 4, 2025 | 27.50 | 29.70 | 26.10 | 29.30 | 29.30 | 2.81% | 51,193 |
| Dec 3, 2025 | 29.20 | 30.40 | 25.40 | 28.50 | 28.50 | 25.55% | 2,219,429 |