Pop Mart International Group Limited (PMRTY)
OTCMKTS
· Delayed Price · Currency is USD
32.88
+0.38 (1.15%)
Jun 27, 2025, 4:00 PM EDT
PMRTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 32.50 | 33.06 | 32.50 | 32.88 | 32.88 | 1.15% | 15,560 |
| Jun 26, 2025 | 30.97 | 32.66 | 30.97 | 32.50 | 32.50 | 3.26% | 19,551 |
| Jun 25, 2025 | 32.65 | 32.65 | 31.20 | 31.48 | 31.48 | -3.62% | 32,603 |
| Jun 24, 2025 | 32.44 | 33.00 | 32.00 | 32.66 | 32.66 | 4.51% | 37,957 |
| Jun 23, 2025 | 32.00 | 32.00 | 30.59 | 31.25 | 31.25 | 2.53% | 31,698 |
| Jun 20, 2025 | 30.80 | 32.24 | 29.59 | 30.48 | 30.48 | -9.15% | 85,693 |
| Jun 18, 2025 | 34.00 | 34.10 | 33.40 | 33.55 | 33.55 | 1.12% | 33,669 |
| Jun 17, 2025 | 34.80 | 34.80 | 32.92 | 33.18 | 33.18 | -7.11% | 94,974 |
| Jun 16, 2025 | 35.27 | 35.95 | 35.27 | 35.72 | 35.72 | 3.42% | 41,770 |
| Jun 13, 2025 | 35.00 | 35.15 | 34.50 | 34.54 | 34.54 | -0.78% | 19,036 |
| Jun 12, 2025 | 34.50 | 35.23 | 34.41 | 34.81 | 34.81 | 0.32% | 40,298 |
| Jun 11, 2025 | 35.71 | 35.71 | 34.31 | 34.70 | 34.70 | 4.05% | 45,576 |
| Jun 10, 2025 | 34.26 | 34.43 | 33.20 | 33.35 | 33.35 | 3.25% | 54,471 |
| Jun 9, 2025 | 32.61 | 33.33 | 32.00 | 32.30 | 32.30 | 0.94% | 50,656 |
| Jun 6, 2025 | 32.00 | 32.42 | 31.51 | 32.00 | 32.00 | -0.23% | 15,004 |
| Jun 5, 2025 | 32.05 | 32.71 | 31.50 | 32.08 | 32.08 | 0.08% | 39,603 |
| Jun 4, 2025 | 31.00 | 32.81 | 31.00 | 32.05 | 32.05 | 5.78% | 15,646 |
| Jun 3, 2025 | 30.30 | 30.30 | 29.90 | 30.30 | 30.30 | - | 7,099 |
| Jun 2, 2025 | 30.46 | 31.50 | 29.53 | 30.30 | 30.30 | 6.32% | 28,575 |
| May 30, 2025 | 31.00 | 31.00 | 28.15 | 28.50 | 28.50 | -2.51% | 12,434 |
| May 29, 2025 | 30.00 | 31.90 | 28.22 | 29.24 | 29.13 | 4.41% | 10,929 |
| May 28, 2025 | 32.00 | 32.00 | 28.00 | 28.00 | 27.90 | -9.71% | 16,174 |
| May 27, 2025 | 35.00 | 39.74 | 31.00 | 31.01 | 30.80 | 6.93% | 13,063 |
| May 23, 2025 | 28.25 | 30.00 | 28.25 | 29.00 | 28.80 | 3.53% | 2,846 |
| May 22, 2025 | 35.50 | 35.50 | 28.00 | 28.01 | 27.82 | 1.85% | 878 |
| May 21, 2025 | 27.25 | 28.00 | 27.18 | 27.50 | 27.31 | 1.95% | 8,076 |
| May 20, 2025 | 28.61 | 28.61 | 25.86 | 26.98 | 26.79 | -1.19% | 5,396 |
| May 19, 2025 | 26.90 | 27.49 | 26.90 | 27.30 | 27.11 | 5.20% | 5,561 |
| May 16, 2025 | 25.80 | 25.95 | 25.80 | 25.95 | 25.77 | 3.39% | 792 |
| May 15, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.93 | - | 402 |
| May 14, 2025 | 27.00 | 27.00 | 25.10 | 25.10 | 24.93 | -0.04% | 8,596 |
| May 13, 2025 | 28.00 | 28.00 | 25.11 | 25.11 | 24.94 | -5.25% | 2,565 |
| May 12, 2025 | 24.51 | 26.81 | 23.20 | 26.50 | 26.32 | 16.89% | 3,903 |
| May 9, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.52 | - | 75 |
| May 8, 2025 | 24.15 | 24.15 | 22.67 | 22.67 | 22.52 | -8.68% | 2,190 |
| May 7, 2025 | 25.50 | 26.60 | 23.88 | 24.83 | 24.66 | -4.15% | 4,280 |
| May 6, 2025 | 26.29 | 26.29 | 25.90 | 25.90 | 25.72 | -5.22% | 1,663 |
| May 5, 2025 | 29.00 | 29.00 | 26.35 | 27.33 | 27.14 | 2.53% | 8,829 |
| May 2, 2025 | 30.00 | 30.00 | 26.65 | 26.65 | 26.47 | 6.47% | 4,947 |
| May 1, 2025 | 33.30 | 33.30 | 25.00 | 25.03 | 24.86 | -2.57% | 4,550 |
| Apr 30, 2025 | 26.00 | 26.15 | 25.00 | 25.69 | 25.52 | -1.76% | 3,276 |
| Apr 29, 2025 | 25.98 | 27.56 | 25.78 | 26.15 | 25.97 | 3.77% | 15,507 |
| Apr 28, 2025 | 24.50 | 26.16 | 24.46 | 25.20 | 25.03 | 12.00% | 3,221 |
| Apr 25, 2025 | 23.50 | 23.50 | 22.50 | 22.50 | 22.35 | -4.26% | 2,366 |
| Apr 24, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.34 | - | 104 |
| Apr 23, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.34 | 42.60% | 1,546 |
| Apr 22, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.37 | - | 20 |
| Apr 21, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.37 | - | 16 |
| Apr 17, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.37 | - | - |
| Apr 16, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.37 | - | - |