Private Media Group Inc (PRVT)
Data as of Oct. 8, 2025
$19.86 ($0.06) 0.28%
Private Media Group Inc - Daily Information
Click for more stock information on Private Media Group Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $19.86 |
| Previous Close | $19.86 |
| High | $19.86 |
| Low | $19.86 |
| Adjusted Open | $19.86 |
| Previous Adjusted Close | $19.86 |
| Adjusted High | $19.86 |
| Adjusted Low | $19.86 |
Invest in Private Media Group Inc (PRVT)
Historical Stock Data for Private Media Group Inc (PRVT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-12 | $19.86 | $19.86 | $19.86 | $19.86 | $19.86 | 6 |
| 2024-01-11 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 156 |
| 2024-01-10 | $19.93 | $19.93 | $19.86 | $19.86 | $19.86 | 229 |
| 2024-01-09 | $19.93 | $19.93 | $19.86 | $19.86 | $19.86 | 2,844 |
| 2024-01-08 | $19.90 | $20.02 | $19.90 | $20.02 | $20.02 | 3,871 |
| 2024-01-05 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 82 |
| 2024-01-04 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 3 |
| 2024-01-03 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 113 |
| 2024-01-02 | $20.22 | $20.23 | $20.20 | $20.22 | $20.22 | 738 |
| 2023-12-29 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 13 |
| 2023-12-28 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 16 |
| 2023-12-27 | $20.14 | $20.14 | $20.14 | $20.14 | $20.14 | 1 |
| 2023-12-26 | $20.05 | $20.10 | $20.05 | $20.10 | $20.10 | 2,350 |
| 2023-12-22 | $20.09 | $20.10 | $20.09 | $20.10 | $19.87 | 470 |
| 2023-12-21 | $20.01 | $20.06 | $20.00 | $20.06 | $19.84 | 1,667 |
| 2023-12-20 | $20.21 | $20.21 | $19.90 | $19.90 | $19.68 | 587 |
| 2023-12-19 | $20.18 | $20.24 | $20.18 | $20.24 | $20.01 | 273 |
| 2023-12-18 | $20.18 | $20.25 | $20.16 | $20.16 | $19.93 | 35,312 |
| 2023-12-15 | $20.10 | $20.18 | $20.05 | $20.18 | $19.96 | 2,338 |
| 2023-12-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.27 | 250 |
| 2023-12-13 | $19.16 | $19.86 | $19.16 | $19.86 | $19.64 | 602 |
| 2023-12-12 | $19.12 | $19.12 | $19.12 | $19.12 | $18.90 | 17 |
| 2023-12-11 | $18.98 | $18.98 | $18.98 | $18.98 | $18.77 | 86 |
| 2023-12-08 | $18.98 | $18.98 | $18.98 | $18.98 | $18.77 | 10 |
| 2023-12-07 | $18.90 | $18.90 | $18.90 | $18.90 | $18.68 | 69 |
| 2023-12-06 | $18.81 | $18.84 | $18.80 | $18.84 | $18.63 | 1,462 |
| 2023-12-05 | $18.87 | $18.87 | $18.87 | $18.87 | $18.65 | 73 |
| 2023-12-04 | $19.05 | $19.05 | $19.05 | $19.05 | $18.83 | 39 |
| 2023-12-01 | $18.79 | $18.93 | $18.79 | $18.93 | $18.72 | 544 |
| 2023-11-30 | $18.40 | $18.40 | $18.40 | $18.40 | $18.19 | 73 |
| 2023-11-29 | $18.29 | $18.29 | $18.29 | $18.29 | $18.09 | 1 |
| 2023-11-28 | $18.00 | $18.24 | $18.00 | $18.24 | $18.04 | 2,437 |
| 2023-11-27 | $18.08 | $18.08 | $18.08 | $18.08 | $17.88 | 65 |
| 2023-11-24 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 3 |
| 2023-11-22 | $18.14 | $18.14 | $18.02 | $18.09 | $18.09 | 2,095 |
| 2023-11-21 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 55 |
| 2023-11-20 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 76 |
| 2023-11-17 | $18.04 | $18.04 | $17.91 | $17.94 | $17.94 | 1,515 |
| 2023-11-16 | $17.92 | $18.15 | $17.92 | $17.97 | $17.97 | 5,319 |
| 2023-11-15 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 34 |
| 2023-11-14 | $18.40 | $18.40 | $18.17 | $18.17 | $18.17 | 435 |
| 2023-11-13 | $17.23 | $17.29 | $17.23 | $17.29 | $17.29 | 316 |
| 2023-11-10 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 2 |
| 2023-11-09 | $17.88 | $17.88 | $17.54 | $17.54 | $17.37 | 509 |
| 2023-11-08 | $17.81 | $17.81 | $17.81 | $17.81 | $17.63 | 7 |
| 2023-11-07 | $17.66 | $17.69 | $17.65 | $17.65 | $17.48 | 5,890 |
| 2023-11-06 | $17.84 | $17.84 | $17.84 | $17.84 | $17.67 | 13 |
| 2023-11-03 | $18.32 | $18.36 | $18.17 | $18.17 | $17.99 | 663 |
| 2023-11-02 | $17.70 | $17.70 | $17.70 | $17.70 | $17.53 | 95 |
| 2023-11-01 | $17.21 | $17.21 | $17.21 | $17.21 | $17.05 | 21 |
| 2023-10-31 | $17.12 | $17.13 | $17.12 | $17.13 | $16.97 | 326 |
| 2023-10-30 | $16.77 | $16.88 | $16.77 | $16.88 | $16.72 | 1,354 |
| 2023-10-27 | $16.74 | $16.74 | $16.74 | $16.74 | $16.58 | 12 |
| 2023-10-26 | $17.13 | $17.19 | $17.13 | $17.19 | $17.02 | 2,407 |
| 2023-10-25 | $17.39 | $17.39 | $17.26 | $17.26 | $17.09 | 729 |
| 2023-10-24 | $17.48 | $17.64 | $17.48 | $17.64 | $17.47 | 1,001 |
| 2023-10-23 | $17.39 | $17.39 | $17.39 | $17.39 | $17.22 | 17 |
| 2023-10-20 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 35 |
| 2023-10-19 | $17.99 | $17.99 | $17.83 | $17.83 | $17.83 | 124 |
| 2023-10-18 | $18.22 | $18.22 | $18.18 | $18.18 | $18.18 | 524 |
| 2023-10-17 | $18.55 | $18.55 | $18.55 | $18.55 | $18.55 | 75 |
| 2023-10-16 | $18.59 | $18.59 | $18.56 | $18.56 | $18.56 | 343 |
| 2023-10-13 | $18.40 | $18.40 | $18.33 | $18.34 | $18.34 | 464 |
| 2023-10-12 | $18.46 | $18.46 | $18.46 | $18.46 | $18.46 | 67 |
| 2023-10-11 | $18.69 | $18.72 | $18.69 | $18.72 | $18.72 | 114 |
| 2023-10-10 | $18.73 | $18.73 | $18.49 | $18.49 | $18.49 | 1,003 |
| 2023-10-09 | $18.52 | $18.52 | $18.52 | $18.52 | $18.52 | 105 |
| 2023-10-06 | $18.16 | $18.26 | $18.16 | $18.26 | $18.26 | 275 |
| 2023-10-05 | $18.08 | $18.16 | $18.08 | $18.16 | $18.16 | 502 |
| 2023-10-04 | $17.74 | $18.04 | $17.74 | $18.04 | $18.04 | 3,069 |
| 2023-10-03 | $17.83 | $17.83 | $17.80 | $17.80 | $17.80 | 2,028 |
| 2023-10-02 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 44 |
| 2023-09-29 | $18.56 | $18.56 | $18.40 | $18.41 | $18.41 | 577 |
| 2023-09-28 | $18.45 | $18.45 | $18.43 | $18.43 | $18.43 | 213 |
| 2023-09-27 | $18.33 | $18.33 | $18.27 | $18.27 | $18.27 | 514 |
| 2023-09-26 | $18.60 | $18.60 | $18.42 | $18.42 | $18.42 | 111 |
| 2023-09-25 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 38 |
| 2023-09-22 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 19 |
| 2023-09-21 | $19.33 | $19.33 | $18.88 | $18.88 | $18.88 | 645 |
| 2023-09-20 | $19.69 | $19.69 | $19.53 | $19.53 | $19.53 | 335 |
| 2023-09-19 | $19.61 | $19.61 | $19.54 | $19.54 | $19.54 | 1,106 |
| 2023-09-18 | $19.96 | $19.96 | $19.54 | $19.60 | $19.60 | 1,465 |
| 2023-09-15 | $19.76 | $19.81 | $19.76 | $19.81 | $19.81 | 254 |
| 2023-09-14 | $19.70 | $19.86 | $19.70 | $19.86 | $19.86 | 717 |
| 2023-09-13 | $19.65 | $19.65 | $19.54 | $19.54 | $19.54 | 4,077 |
| 2023-09-12 | $19.61 | $19.76 | $19.61 | $19.76 | $19.76 | 4,098 |
| 2023-09-11 | $19.65 | $19.73 | $19.65 | $19.73 | $19.73 | 328 |
| 2023-09-08 | $19.76 | $19.76 | $19.73 | $19.73 | $19.73 | 225 |
| 2023-09-07 | $19.92 | $19.92 | $19.87 | $19.88 | $19.88 | 923 |
| 2023-09-06 | $19.64 | $19.74 | $19.64 | $19.74 | $19.74 | 582 |
| 2023-09-05 | $20.00 | $20.00 | $19.76 | $19.76 | $19.76 | 525 |
| 2023-09-01 | $20.13 | $20.17 | $20.03 | $20.03 | $20.03 | 949 |
| 2023-08-31 | $20.15 | $20.15 | $20.11 | $20.11 | $20.11 | 535 |
| 2023-08-30 | $20.20 | $20.25 | $20.20 | $20.25 | $20.25 | 728 |
| 2023-08-29 | $20.05 | $20.17 | $20.01 | $20.17 | $20.17 | 1,599 |
| 2023-08-28 | $20.10 | $20.10 | $19.98 | $19.98 | $19.98 | 415 |
| 2023-08-25 | $19.81 | $19.81 | $19.79 | $19.79 | $19.79 | 228 |
| 2023-08-24 | $19.92 | $20.04 | $19.69 | $19.69 | $19.69 | 6,760 |
| 2023-08-23 | $19.51 | $19.77 | $19.51 | $19.77 | $19.77 | 1,793 |
| 2023-08-22 | $19.34 | $19.43 | $19.34 | $19.43 | $19.43 | 537 |
| 2023-08-21 | $19.43 | $19.43 | $19.24 | $19.34 | $19.34 | 452 |
| 2023-08-18 | $19.43 | $19.49 | $19.43 | $19.49 | $19.49 | 581 |
| 2023-08-17 | $19.61 | $19.63 | $19.42 | $19.42 | $19.42 | 998 |
| 2023-08-16 | $19.59 | $19.60 | $19.50 | $19.52 | $19.52 | 3,751 |
| 2023-08-15 | $19.69 | $19.69 | $19.61 | $19.61 | $19.61 | 433 |
| 2023-08-14 | $19.82 | $19.82 | $19.76 | $19.76 | $19.76 | 564 |
| 2023-08-11 | $19.99 | $19.99 | $19.97 | $19.97 | $19.97 | 354 |
| 2023-08-10 | $19.97 | $20.00 | $19.89 | $19.89 | $19.89 | 418 |
| 2023-08-09 | $20.04 | $20.13 | $19.97 | $20.01 | $20.01 | 7,865 |
| 2023-08-08 | $19.97 | $20.04 | $19.97 | $20.04 | $20.04 | 632 |
| 2023-08-07 | $20.06 | $20.25 | $20.06 | $20.25 | $20.25 | 2,325 |
| 2023-08-04 | $20.31 | $20.31 | $20.00 | $20.00 | $20.00 | 2,761 |
| 2023-08-03 | $20.01 | $20.09 | $20.01 | $20.09 | $20.09 | 135 |
| 2023-08-02 | $20.51 | $20.51 | $20.15 | $20.19 | $20.19 | 2,883 |
| 2023-08-01 | $20.30 | $20.31 | $20.30 | $20.31 | $20.31 | 1,530 |
| 2023-07-31 | $20.49 | $20.49 | $20.40 | $20.44 | $20.44 | 1,585 |
| 2023-07-28 | $20.31 | $20.42 | $20.31 | $20.32 | $20.32 | 730 |
| 2023-07-27 | $20.43 | $20.51 | $20.27 | $20.30 | $20.30 | 6,468 |
| 2023-07-26 | $20.79 | $20.90 | $20.79 | $20.83 | $20.83 | 98,200 |
| 2023-07-25 | $21.02 | $21.02 | $20.71 | $20.71 | $20.71 | 432 |
| 2023-07-24 | $20.99 | $21.06 | $20.99 | $21.02 | $21.02 | 10,251 |
| 2023-07-21 | $20.85 | $20.95 | $20.85 | $20.95 | $20.95 | 516 |
| 2023-07-20 | $20.71 | $20.77 | $20.65 | $20.77 | $20.77 | 1,537 |
| 2023-07-19 | $20.57 | $20.70 | $20.57 | $20.66 | $20.66 | 1,345 |
| 2023-07-18 | $20.67 | $20.67 | $20.48 | $20.48 | $20.48 | 942 |
| 2023-07-17 | $20.87 | $20.91 | $20.74 | $20.74 | $20.74 | 1,660 |
| 2023-07-14 | $20.91 | $20.91 | $20.78 | $20.86 | $20.86 | 3,006 |
| 2023-07-13 | $20.75 | $20.91 | $20.75 | $20.91 | $20.91 | 918 |
| 2023-07-12 | $20.91 | $20.99 | $20.81 | $20.81 | $20.81 | 3,540 |
| 2023-07-11 | $20.43 | $20.69 | $20.43 | $20.69 | $20.69 | 6,316 |
| 2023-07-10 | $20.31 | $20.43 | $20.28 | $20.39 | $20.39 | 1,811 |
| 2023-07-07 | $20.38 | $20.38 | $20.31 | $20.31 | $20.31 | 1,458 |
| 2023-07-06 | $20.09 | $20.42 | $20.05 | $20.42 | $20.42 | 1,197 |
| 2023-07-05 | $20.47 | $20.66 | $20.46 | $20.50 | $20.50 | 1,550 |
| 2023-07-03 | $20.55 | $20.58 | $20.55 | $20.58 | $20.58 | 567 |
| 2023-06-30 | $20.28 | $20.33 | $20.13 | $20.33 | $20.33 | 677 |
| 2023-06-29 | $20.08 | $20.23 | $20.07 | $20.23 | $20.23 | 1,024 |
| 2023-06-28 | $20.00 | $20.00 | $19.86 | $19.92 | $19.92 | 3,348 |
| 2023-06-27 | $19.83 | $20.10 | $19.83 | $20.06 | $20.06 | 1,907 |
| 2023-06-26 | $19.44 | $19.80 | $19.44 | $19.80 | $19.80 | 390 |
| 2023-06-23 | $19.53 | $19.55 | $19.28 | $19.28 | $19.28 | 1,202 |
| 2023-06-22 | $19.75 | $19.75 | $19.67 | $19.67 | $19.67 | 665 |
| 2023-06-21 | $20.06 | $20.08 | $20.01 | $20.02 | $20.02 | 2,031 |
| 2023-06-20 | $20.30 | $20.30 | $20.08 | $20.14 | $20.14 | 4,128 |
| 2023-06-16 | $20.51 | $20.51 | $20.35 | $20.40 | $20.40 | 1,501 |
| 2023-06-15 | $20.15 | $20.34 | $20.14 | $20.33 | $20.33 | 2,100 |
| 2023-06-14 | $20.30 | $20.33 | $20.25 | $20.25 | $20.25 | 2,449 |
| 2023-06-13 | $20.15 | $20.18 | $20.10 | $20.18 | $20.18 | 2,276 |