Pop Mart International Group Limited (PMRTY)
OTCMKTS
· Delayed Price · Currency is USD
26.50
+3.83 (16.89%)
May 12, 2025, 4:00 PM EDT
PMRTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.51 | 26.81 | 23.20 | 26.50 | 26.50 | 16.89% | 3,903 |
| May 9, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - | 75 |
| May 8, 2025 | 24.15 | 24.15 | 22.67 | 22.67 | 22.67 | -8.68% | 2,190 |
| May 7, 2025 | 25.50 | 26.60 | 23.88 | 24.83 | 24.83 | -4.15% | 4,280 |
| May 6, 2025 | 26.29 | 26.29 | 25.90 | 25.90 | 25.90 | -5.22% | 1,663 |
| May 5, 2025 | 29.00 | 29.00 | 26.35 | 27.33 | 27.33 | 2.53% | 8,829 |
| May 2, 2025 | 30.00 | 30.00 | 26.65 | 26.65 | 26.65 | 6.47% | 4,947 |
| May 1, 2025 | 33.30 | 33.30 | 25.00 | 25.03 | 25.03 | -2.57% | 4,550 |
| Apr 30, 2025 | 26.00 | 26.15 | 25.00 | 25.69 | 25.69 | -1.76% | 3,276 |
| Apr 29, 2025 | 25.98 | 27.56 | 25.78 | 26.15 | 26.15 | 3.77% | 15,507 |
| Apr 28, 2025 | 24.50 | 26.16 | 24.46 | 25.20 | 25.20 | 12.00% | 3,221 |
| Apr 25, 2025 | 23.50 | 23.50 | 22.50 | 22.50 | 22.50 | -4.26% | 2,366 |
| Apr 24, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 104 |
| Apr 23, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 42.60% | 1,546 |
| Apr 22, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | 20 |
| Apr 21, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | 16 |
| Apr 17, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | - |
| Apr 16, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | - |
| Apr 15, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | 30 |
| Apr 14, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | 4 |
| Apr 11, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | - |
| Apr 10, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | 30 |
| Apr 9, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | - |
| Apr 8, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - | 25 |
| Apr 7, 2025 | 16.49 | 16.49 | 16.48 | 16.48 | 16.48 | -23.35% | 1,309 |
| Apr 4, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -2.27% | 1,234 |
| Apr 3, 2025 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | 7.32% | 334 |
| Apr 2, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -27.02% | 2,213 |
| Apr 1, 2025 | 28.10 | 28.10 | 19.00 | 28.09 | 28.09 | 22.66% | 783 |
| Mar 31, 2025 | 22.00 | 22.90 | 22.00 | 22.90 | 22.90 | 4.09% | 528 |
| Mar 28, 2025 | 22.00 | 29.59 | 22.00 | 22.00 | 22.00 | 3.04% | 333 |
| Mar 27, 2025 | 20.00 | 21.79 | 20.00 | 21.35 | 21.35 | 12.37% | 2,304 |
| Mar 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4.74% | 168 |
| Mar 25, 2025 | 17.00 | 18.14 | 17.00 | 18.14 | 18.14 | 1.80% | 920 |
| Mar 24, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 28.66% | 365 |
| Mar 21, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | 68 |
| Mar 20, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | - |
| Mar 19, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - | - |
| Mar 18, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 20.64% | 330 |
| Mar 17, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 7 |
| Mar 14, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | - |
| Mar 13, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 11 |
| Mar 12, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | - |
| Mar 11, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | - |
| Mar 7, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | - |
| Mar 6, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | - |
| Mar 5, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 21 |
| Mar 4, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | - |
| Mar 3, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | - |
| Feb 28, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -24.87% | 379 |