Pop Mart International Group Ltd (PMRTY) Exchange: PINK
Data as of May 2, 2025
$26.65 ($1.62) 6.47%
Pop Mart International Group Ltd - Daily Information
Click for more stock information on Pop Mart International Group Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $30.00 |
| Previous Close | $26.65 |
| High | $30.00 |
| Low | $26.65 |
| Adjusted Open | $30.00 |
| Previous Adjusted Close | $26.65 |
| Adjusted High | $30.00 |
| Adjusted Low | $26.65 |
Invest in Pop Mart International Group Ltd (PMRTY)
Historical Stock Data for Pop Mart International Group Ltd (PMRTY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $30.00 | $30.00 | $26.65 | $26.65 | $26.65 | 4,947 |
| 2025-05-01 | $33.30 | $33.30 | $25.00 | $25.03 | $25.03 | 4,550 |
| 2025-04-30 | $26.00 | $26.15 | $25.00 | $25.69 | $25.69 | 3,276 |
| 2025-04-29 | $25.98 | $27.56 | $25.78 | $26.15 | $26.15 | 15,507 |
| 2025-04-28 | $24.50 | $26.16 | $24.46 | $25.20 | $25.20 | 3,221 |
| 2025-04-25 | $23.50 | $23.50 | $22.50 | $22.50 | $22.50 | 2,366 |
| 2025-04-24 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 104 |
| 2025-04-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,546 |
| 2025-04-22 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 20 |
| 2025-04-21 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 16 |
| 2025-04-17 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2025-04-16 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2025-04-15 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 30 |
| 2025-04-14 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 4 |
| 2025-04-11 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2025-04-10 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 30 |
| 2025-04-09 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2025-04-08 | $16.48 | $16.48 | $16.48 | $16.48 | $16.48 | 25 |
| 2025-04-07 | $16.49 | $16.49 | $16.48 | $16.48 | $16.48 | 1,309 |
| 2025-04-04 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 1,234 |
| 2025-04-03 | $21.50 | $22.00 | $21.50 | $22.00 | $22.00 | 334 |
| 2025-04-02 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 2,213 |
| 2025-04-01 | $28.10 | $28.10 | $19.00 | $28.09 | $28.09 | 783 |
| 2025-03-31 | $22.00 | $22.90 | $22.00 | $22.90 | $22.90 | 528 |
| 2025-03-28 | $22.00 | $29.59 | $22.00 | $22.00 | $22.00 | 333 |
| 2025-03-27 | $20.00 | $21.79 | $20.00 | $21.35 | $21.35 | 2,304 |
| 2025-03-26 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 168 |
| 2025-03-25 | $17.00 | $18.14 | $17.00 | $18.14 | $18.14 | 920 |
| 2025-03-24 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 68 |
| 2025-03-21 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 68 |
| 2025-03-20 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2025-03-19 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 0 |
| 2025-03-18 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 330 |
| 2025-03-17 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 7 |
| 2025-03-14 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2025-03-13 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 11 |
| 2025-03-12 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2025-03-11 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2025-03-07 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2025-03-06 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2025-03-05 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 21 |
| 2025-03-04 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2025-03-03 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2025-02-28 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 379 |
| 2025-02-27 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 5 |
| 2025-02-26 | $15.25 | $15.28 | $15.25 | $15.28 | $15.28 | 671 |
| 2025-02-25 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 0 |
| 2025-02-24 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 84 |
| 2025-02-21 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 88 |
| 2025-02-20 | $13.85 | $15.55 | $13.85 | $15.54 | $15.54 | 1,667 |
| 2025-02-19 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2025-02-18 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 30 |
| 2025-02-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2025-02-13 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 5 |
| 2025-02-12 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2025-02-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2025-02-10 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 300 |
| 2025-02-07 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2025-02-06 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 161 |
| 2025-02-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 180 |
| 2025-02-04 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 0 |
| 2025-02-03 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 200 |
| 2025-01-31 | $12.88 | $12.90 | $12.88 | $12.90 | $12.90 | 519 |
| 2025-01-30 | $12.80 | $12.86 | $12.80 | $12.86 | $12.86 | 448 |
| 2025-01-29 | $12.67 | $12.75 | $12.47 | $12.75 | $12.75 | 551 |
| 2025-01-28 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 104 |
| 2025-01-27 | $12.05 | $12.30 | $12.05 | $12.30 | $12.30 | 421 |
| 2025-01-24 | $12.05 | $12.05 | $12.05 | $12.05 | $12.05 | 1,000 |
| 2025-01-23 | $12.20 | $12.20 | $11.50 | $11.50 | $11.50 | 450 |
| 2025-01-22 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 312 |
| 2025-01-21 | $13.63 | $13.90 | $13.63 | $13.90 | $13.90 | 455 |
| 2025-01-17 | $23.18 | $23.18 | $23.18 | $23.18 | $23.18 | 103 |
| 2025-01-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2025-01-15 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2025-01-14 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 1 |
| 2025-01-13 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 2,000 |
| 2025-01-10 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2025-01-08 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 100 |
| 2025-01-07 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 1,015 |
| 2025-01-06 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 100 |
| 2025-01-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2025-01-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-12-31 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 66 |
| 2024-12-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2024-12-27 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,001 |
| 2024-12-26 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 100 |
| 2024-12-24 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 100 |
| 2024-12-23 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 1,010 |
| 2024-12-20 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 102 |
| 2024-12-19 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 3 |
| 2024-12-18 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 100 |
| 2024-12-17 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,100 |
| 2024-12-16 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 100 |
| 2024-12-13 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2024-12-12 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 201 |
| 2024-12-11 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2024-12-10 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 500 |