NasdaqCM - Nasdaq Real Time Price
USD
Powell Max Limited (PMAX)
0.4555
-0.0300
(-6.18%)
At close: October 30 at 4:00:01 PM EDT
0.4624
+0.0069
(+1.51%)
After hours: October 30 at 7:51:28 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.4600
0.4770
0.4490
0.4560
0.4560
98,200
Oct 29, 2026
0.4960
0.4960
0.4740
0.4860
0.4860
556,600
Oct 28, 2026
0.4920
0.5210
0.4770
0.4870
0.4870
443,200
Oct 27, 2026
0.4980
0.5020
0.4800
0.4950
0.4950
106,700
Oct 26, 2026
0.5180
0.5180
0.4740
0.4940
0.4940
66,400
Oct 23, 2026
0.5200
0.5430
0.4680
0.5340
0.5340
205,800
Oct 22, 2026
0.5720
0.5720
0.4710
0.4810
0.4810
165,400
Oct 21, 2026
0.5860
0.6000
0.5400
0.5690
0.5690
63,500
Oct 20, 2026
0.5800
0.6160
0.5800
0.5980
0.5980
33,400
Oct 19, 2026
0.5600
0.6450
0.5480
0.6160
0.6160
178,200
Oct 16, 2026
0.5710
0.5900
0.5530
0.5700
0.5700
66,800
Oct 15, 2026
0.5080
0.6200
0.5040
0.5890
0.5890
140,600
Oct 14, 2026
0.5600
0.5800
0.5400
0.5490
0.5490
85,400
Oct 13, 2026
0.6160
0.6160
0.5310
0.5790
0.5790
268,500
Oct 12, 2026
0.6690
0.6690
0.6130
0.6350
0.6350
149,100
Oct 9, 2026
0.7310
0.7550
0.6800
0.6900
0.6900
137,900
Oct 8, 2026
0.7230
0.7900
0.6830
0.7700
0.7700
497,800
Oct 7, 2026
0.7800
0.7800
0.7290
0.7450
0.7450
241,100
Oct 6, 2026
0.8130
0.8140
0.7600
0.7900
0.7900
915,700
Oct 5, 2026
0.7960
0.9300
0.7550
0.8190
0.8190
5,116,400
Oct 2, 2026
0.9380
0.9380
0.8250
0.8500
0.8500
337,400
Oct 1, 2026
0.8800
1.0800
0.7970
0.9380
0.9380
12,469,700
Sep 30, 2026
0.9000
0.9090
0.7740
0.8200
0.8200
310,500
Sep 29, 2026
1.0700
1.1300
0.8820
0.8820
0.8820
819,700
Sep 28, 2026
1.7700
1.8600
1.2100
1.2600
1.2600
17,279,800
Sep 25, 2026
1.2900
1.6200
1.2100
1.6200
1.6200
1,853,000
Sep 24, 2026
1.0200
2.8700
0.9600
1.6500
1.6500
56,948,400
Sep 23, 2026
1.0000
1.0000
0.8160
0.9140
0.9140
65,900
Sep 22, 2026
0.9300
1.0400
0.9280
0.9980
0.9980
13,000
Sep 21, 2026
0.9180
0.9490
0.9130
0.9490
0.9490
15,200
Sep 18, 2026
0.8850
0.9570
0.8850
0.9570
0.9570
20,000
Sep 17, 2026
0.8800
0.9580
0.8710
0.9530
0.9530
40,200
Sep 16, 2026
0.8400
0.9460
0.8300
0.9400
0.9400
15,800
Sep 15, 2026
0.8800
0.9100
0.8550
0.8840
0.8840
16,900
Sep 14, 2026
0.9000
0.9270
0.8120
0.9110
0.9110
51,000
Sep 11, 2026
0.9200
1.3800
0.8100
0.9620
0.9620
1,528,100
Sep 10, 2026
0.9280
0.9300
0.8170
0.9190
0.9190
20,700
Sep 9, 2026
0.8100
0.9590
0.8050
0.9150
0.9150
50,800
Sep 8, 2026
0.8400
0.8800
0.8120
0.8800
0.8800
17,800
Sep 4, 2026
0.8600
0.8850
0.8490
0.8630
0.8630
36,400
Sep 3, 2026
0.8990
0.8990
0.8280
0.8600
0.8600
20,400
Sep 2, 2026
0.9260
0.9600
0.7500
0.8700
0.8700
55,000
Sep 1, 2026
1.0400
1.0400
0.9250
0.9250
0.9250
25,500
Aug 31, 2026
1.0280
1.0500
1.0000
1.0300
1.0300
42,500
Aug 28, 2026
1.1060
1.1200
1.0400
1.0600
1.0600
42,400
Aug 27, 2026
1.1600
1.1910
1.1100
1.1300
1.1300
17,700
Aug 26, 2026
1.2400
1.2400
1.1500
1.1700
1.1700
22,600
Aug 25, 2026
1.1820
1.2610
1.1820
1.2200
1.2200
60,500
Aug 24, 2026
1.2300
1.2930
1.1700
1.2000
1.2000
20,000
Aug 21, 2026
1.2100
1.2800
1.1900
1.2600
1.2600
19,000
Aug 20, 2026
1.2500
1.3130
1.2000
1.2400
1.2400
41,000
Aug 19, 2026
1.1400
1.2500
1.1300
1.2300
1.2300
45,200
Aug 18, 2026
1.2200
1.2200
1.0200
1.1700
1.1700
85,900
Aug 17, 2026
1.5400
1.5500
1.1100
1.1800
1.1800
120,900
Aug 14, 2026
1.5700
1.5880
1.5500
1.5600
1.5600
13,300
Aug 13, 2026
1.5400
1.6150
1.5000
1.5600
1.5600
35,900
Aug 12, 2026
1.6120
1.6500
1.5500
1.6500
1.6500
26,100
Aug 11, 2026
1.5900
1.6650
1.5900
1.6500
1.6500
63,100
Aug 10, 2026
1.6200
1.6400
1.5500
1.6200
1.6200
15,800
Aug 7, 2026
1.5500
1.7900
1.5300
1.6600
1.6600
126,200
Aug 6, 2026
1.5600
1.6200
1.5300
1.5300
1.5300
29,500
Aug 5, 2026
1.5850
1.6400
1.5500
1.5500
1.5500
28,400
Aug 4, 2026
1.6800
1.6800
1.5600
1.5600
1.5600
24,200
Aug 3, 2026
1.6400
1.6900
1.6120
1.6900
1.6900
70,000
Jul 31, 2026
1.8800
1.8800
1.5100
1.6500
1.6500
313,500
Jul 30, 2026
1.4900
1.7900
1.4300
1.7200
1.7200
149,300
Jul 29, 2026
1.5180
1.5500
1.4800
1.5300
1.5300
19,500
Jul 28, 2026
1.5500
1.6000
1.5100
1.5500
1.5500
34,400
Jul 27, 2026
1.6100
1.6350
1.5700
1.5700
1.5700
36,400
Jul 24, 2026
1.7500
1.7500
1.5800
1.6000
1.6000
75,500
Jul 23, 2026
1.7500
1.8500
1.7400
1.7800
1.7800
45,800
Jul 22, 2026
1.8000
1.8700
1.7400
1.8200
1.8200
68,900
Jul 21, 2026
1.7600
1.8800
1.7100
1.8100
1.8100
221,600
Jul 20, 2026
1.7300
1.8500
1.7000
1.7900
1.7900
366,700
Jul 17, 2026
2.0600
2.1300
1.7100
1.9100
1.9100
10,036,500
Jul 16, 2026
1.6900
1.7690
1.6000
1.7590
1.7590
8,682,700
Jul 15, 2026
1.6200
1.7400
1.6200
1.6600
1.6600
21,100
Jul 14, 2026
1.6700
1.7000
1.5930
1.6150
1.6150
18,100
Jul 13, 2026
1.6600
1.7600
1.6100
1.6500
1.6500
70,100
Jul 10, 2026
1.5750
1.6300
1.5500
1.6300
1.6300
31,100
Jul 9, 2026
1.5100
1.6200
1.5000
1.5800
1.5800
46,000
Jul 8, 2026
1.6900
1.6900
1.5000
1.5400
1.5400
69,800
Jul 7, 2026
1.8100
1.8690
1.6100
1.6900
1.6900
505,100
Jul 6, 2026
1.9400
1.9500
1.8200
1.8800
1.8800
38,300
Jul 2, 2026
2.1600
2.1800
1.6600
1.8200
1.8200
90,100
Jul 1, 2026
2.2600
2.2650
2.0900
2.1500
2.1500
30,700
Jun 30, 2026
2.2000
2.2800
2.1700
2.2800
2.2800
18,200
Jun 29, 2026
2.3400
2.3400
2.2100
2.2300
2.2300
16,500
Jun 26, 2026
2.3600
2.4400
2.2900
2.4000
2.4000
26,200
Jun 25, 2026
2.4800
2.6800
2.2400
2.3600
2.3600
71,500
Jun 24, 2026
2.4200
2.5000
2.2500
2.5000
2.5000
58,900
Jun 23, 2026
2.4700
2.5700
2.4300
2.4800
2.4800
66,300
Jun 22, 2026
2.2000
2.7200
2.2000
2.5200
2.5200
264,300
Jun 18, 2026
1.9800
2.4500
1.9600
2.2700
2.2700
425,500
Jun 17, 2026
1.9500
2.0900
1.9200
2.0000
2.0000
124,800
Jun 16, 2026
2.0500
2.1000
1.8750
1.9300
1.9300
3,902,000
Jun 15, 2026
2.2500
2.3600
2.0600
2.1600
2.1600
187,700
Jun 12, 2026
2.1000
2.2500
1.9800
2.1000
2.1000
644,700
Jun 11, 2026
1.8800
2.3800
1.8600
1.9800
1.9800
4,449,800
Jun 10, 2026
1.8500
1.9800
1.7000
1.8600
1.8600
2,412,200
Jun 9, 2026
1.9200
2.0000
1.7300
1.9500
1.9500
239,700
Jun 8, 2026
2.0380
2.4000
1.9100
2.0000
2.0000
621,600
Jun 5, 2026
2.0200
2.1600
1.9600
2.0400
2.0400
47,900
Jun 4, 2026
2.1300
2.1460
1.7000
2.0500
2.0500
432,000
Jun 3, 2026
2.3500
2.4030
2.0700
2.1200
2.1200
100,600
Jun 2, 2026
2.5300
2.6000
2.3000
2.4100
2.4100
63,500
Jun 1, 2026
2.6900
2.6950
2.5200
2.5600
2.5600
51,600
May 29, 2026
2.6000
2.8000
2.5500
2.6800
2.6800
127,400
May 28, 2026
2.4500
2.9500
2.4500
2.7800
2.7800
508,300
May 27, 2026
2.6800
2.6800
2.4800
2.4800
2.4800
30,600
May 26, 2026
2.6900
2.8500
2.6100
2.7300
2.7300
37,800
May 22, 2026
3.2000
3.2000
2.5600
2.7700
2.7700
174,300
May 21, 2026
2.6750
3.3000
2.6000
3.3000
3.3000
114,100
May 20, 2026
2.6800
2.8750
2.5520
2.7400
2.7400
100,800
May 19, 2026
2.2300
2.8100
2.1400
2.7100
2.7100
1,060,400
May 18, 2026
2.9700
3.0000
2.3740
2.5000
2.5000
159,200
May 15, 2026
3.0100
3.3500
2.9500
3.1900
3.1900
96,700
May 14, 2026
3.3000
3.4800
3.0500
3.0900
3.0900
338,500
May 13, 2026
2.6000
3.6200
2.5300
3.4100
3.4100
1,490,200
May 12, 2026
2.5300
2.8800
2.5200
2.6000
2.6000
387,400
May 11, 2026
3.4900
3.5700
2.2000
2.5400
2.5400
1,474,900
May 8, 2026
4.0100
4.4000
3.7600
3.9800
3.9800
6,783,500
May 7, 2026
4.1500
4.2500
3.1600
4.2000
4.2000
4,105,200
May 6, 2026
2.8600
4.8120
2.5100
4.1400
4.1400
52,272,100
May 5, 2026
2.2000
2.2100
2.1000
2.1200
2.1200
46,000
May 4, 2026
2.0400
2.2900
2.0200
2.2000
2.2000
73,800
May 1, 2026
2.0600
2.3000
2.0200
2.0400
2.0400
128,400
Apr 30, 2026
1.9400
2.1300
1.9200
2.1300
2.1300
44,300
Apr 29, 2026
2.1800
2.1800
1.9000
1.9900
1.9900
99,900
Apr 28, 2026
2.2400
2.3300
2.1300
2.1800
2.1800
118,400
Apr 27, 2026
2.3300
2.3900
2.2430
2.3100
2.3100
55,500
Apr 24, 2026
2.5500
2.5500
2.2600
2.3800
2.3800
154,900
Apr 23, 2026
2.3200
2.7800
2.2700
2.5400
2.5400
448,200
Apr 22, 2026
2.2800
2.4100
2.2000
2.3900
2.3900
184,200
Apr 21, 2026
2.2250
2.6000
2.1500
2.2800
2.2800
375,600
Apr 20, 2026
2.2700
2.3100
2.1200
2.2700
2.2700
163,000
Apr 17, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
2.2000
2.9400
2.1000
2.5300
2.5300
430,300
Apr 16, 2026
2.0900
2.2200
2.0000
2.2100
2.2100
328,810
Apr 15, 2026
2.3100
2.4000
2.1100
2.2300
2.2300
412,320
Apr 14, 2026
3.1700
3.1700
2.8800
3.0800
3.0800
197,920
Apr 13, 2026
3.1200
3.4400
3.1200
3.4400
3.4400
247,550
Apr 10, 2026
3.9200
3.9200
3.3100
3.5000
3.5000
632,880
Apr 9, 2026
4.8000
4.8000
3.8500
4.2900
4.2900
10,345,330
Apr 8, 2026
3.7800
3.9500
3.7000
3.7000
3.7000
1,505,100
Apr 7, 2026
3.6600
3.7800
3.6200
3.6200
3.6200
12,140
Apr 6, 2026
3.6500
3.8800
3.5400
3.7300
3.7300
34,160
Apr 2, 2026
3.0700
4.4800
3.0200
3.7800
3.7800
121,250
Apr 1, 2026
3.1200
3.1200
2.8100
3.0900
3.0900
38,820
Mar 31, 2026
3.3300
3.3300
2.9000
3.0700
3.0700
27,880
Mar 30, 2026
3.4000
3.4000
3.0700
3.2000
3.2000
13,810
Mar 27, 2026
3.4300
3.4300
3.3000
3.3900
3.3900
18,090
Mar 26, 2026
3.4000
3.5300
3.3700
3.3800
3.3800
17,790
Mar 25, 2026
3.9000
4.0600
3.3000
3.6500
3.6500
44,400
Mar 24, 2026
4.1700
4.3000
3.8300
4.0800
4.0800
121,180
Mar 23, 2026
3.4000
4.9700
3.4000
4.3600
4.3600
2,856,150
Mar 20, 2026
3.3900
3.4800
3.3400
3.4500
3.4500
23,460
Mar 19, 2026
3.4500
3.7400
3.4000
3.5000
3.5000
97,090
Mar 18, 2026
4.1300
4.2600
3.6500
3.7800
3.7800
146,450
Mar 17, 2026
5.2000
5.2100
4.0200
4.8100
4.8100
3,098,340
Mar 16, 2026
5.7100
6.0400
5.7100
6.0000
6.0000
3,450
Mar 13, 2026
6.0500
6.1600
5.9000
5.9200
5.9200
4,420
Mar 12, 2026
6.4000
6.4000
5.9500
5.9600
5.9600
10,320
Mar 11, 2026
6.4500
6.4500
6.2400
6.2900
6.2900
10,420
Mar 10, 2026
8.0700
8.0700
6.3000
6.3000
6.3000
49,520
Mar 9, 2026
11.9000
11.9000
7.1500
8.1100
8.1100
64,350
Mar 6, 2026
12.0000
13.6000
11.2000
12.3000
12.3000
45,950
Mar 5, 2026
18.9000
21.3200
18.6000
18.6000
18.6000
1,200
Mar 4, 2026
19.7000
20.6900
18.0000
19.3000
19.3000
3,340
Mar 3, 2026
20.0000
21.2000
20.0000
20.4000
20.4000
930
Mar 2, 2026
20.7000
21.4000
20.0000
21.1900
21.1900
1,420
Feb 27, 2026
21.5000
21.6000
21.1000
21.6000
21.6000
300
Feb 26, 2026
21.5000
22.2000
21.5000
22.2000
22.2000
290
Feb 25, 2026
22.4000
23.0000
21.9000
21.9000
21.9000
350
Feb 24, 2026
23.1000
23.4000
22.3000
22.3000
22.3000
650
Feb 23, 2026
24.0000
24.3000
23.0000
23.3700
23.3700
1,100
Feb 20, 2026
24.6000
24.8000
24.2000
24.2200
24.2200
1,130
Feb 19, 2026
24.3000
25.1000
24.3000
24.3800
24.3800
720
Feb 18, 2026
25.2000
26.7000
24.1500
25.2000
25.2000
4,430
Feb 17, 2026
25.3000
26.0400
23.2000
24.2000
24.2000
1,240
Feb 13, 2026
23.8000
25.0300
23.0000
24.1200
24.1200
5,390
Feb 12, 2026
24.9000
25.7000
23.0000
23.1000
23.1000
3,910
Feb 11, 2026
26.3000
26.3000
23.2000
24.6000
24.6000
880
Feb 10, 2026
25.3000
26.0000
24.4000
24.4000
24.4000
530
Feb 9, 2026
26.8000
28.1000
24.8700
26.0000
26.0000
610
Feb 6, 2026
24.1000
28.0000
24.1000
26.1000
26.1000
2,630
Feb 5, 2026
25.6000
29.3700
24.0000
24.0000
24.0000
5,050
Feb 4, 2026
27.6000
27.6000
24.8000
24.8000
24.8000
1,030
Feb 3, 2026
29.7000
30.2000
26.7000
27.5000
27.5000
2,130
Feb 2, 2026
29.9000
30.4000
28.0000
29.8000
29.8000
8,320
Jan 30, 2026
25.8000
31.2200
25.5000
29.8000
29.8000
19,570
Jan 29, 2026
24.3000
28.1000
22.2000
27.0000
27.0000
28,630
Jan 28, 2026
25.1000
25.6000
24.4000
24.9000
24.9000
2,310
Jan 27, 2026
25.4000
25.6100
24.4000
25.2000
25.2000
1,480
Jan 26, 2026
26.4000
26.4000
24.7000
25.2000
25.2000
2,320
Jan 23, 2026
26.1000
26.7000
25.0000
26.4000
26.4000
2,600
Jan 22, 2026
25.4000
26.6000
25.1000
25.9000
25.9000
5,330
Jan 21, 2026
22.5000
26.7500
22.4000
26.2000
26.2000
11,470
Jan 20, 2026
21.9000
24.9000
21.1000
23.4000
23.4000
7,470
Jan 16, 2026
25.0000
25.0000
23.0500
23.1000
23.1000
5,070
Jan 15, 2026
23.5000
26.7000
22.2000
23.6000
23.6000
21,350
Jan 14, 2026
22.3000
24.7900
21.4000
23.2000
23.2000
35,810
Jan 13, 2026
19.0000
26.0000
19.0000
25.3000
25.3000
1,971,260
Jan 12, 2026
17.7000
18.6000
17.4500
18.0000
18.0000
3,420
Jan 9, 2026
17.5000
17.6000
17.3000
17.4000
17.4000
3,100
Jan 8, 2026
17.6000
17.8000
17.1000
17.3000
17.3000
1,960
Jan 7, 2026
17.3000
17.8900
16.5000
17.6500
17.6500
5,830
Jan 6, 2026
18.7000
18.7200
17.0000
17.5000
17.5000
5,870
Jan 5, 2026
20.4000
20.4800
18.8000
19.1000
19.1000
2,920
Jan 2, 2026
19.7000
20.0000
19.0000
19.9000
19.9000
2,960
Dec 31, 2025
19.5000
22.9000
17.5000
18.1000
18.1000
3,310
Dec 30, 2025
22.8000
22.8800
19.2000
19.3000
19.3000
7,380
Dec 29, 2025
28.0000
28.0000
22.6000
22.7000
22.7000
4,760
Dec 26, 2025
26.1000
29.4500
26.1000
27.4000
27.4000
6,050
Dec 24, 2025
25.4000
28.4000
25.4000
27.0000
27.0000
4,060
Dec 23, 2025
23.1000
25.0000
23.1000
24.5000
24.5000
2,430
Dec 22, 2025
23.1000
23.2000
22.5000
22.8000
22.8000
2,490
Dec 19, 2025
23.0000
23.6000
22.3000
22.3000
22.3000
1,970
Dec 18, 2025
22.0000
22.7000
21.7000
21.9000
21.9000
3,000
Dec 17, 2025
22.6000
24.0000
22.4000
22.5000
22.5000
3,280
Dec 16, 2025
23.4000
24.6000
23.0000
23.0000
23.0000
1,520
Dec 15, 2025
26.7000
26.8000
22.9500
23.5000
23.5000
5,010
Dec 12, 2025
26.8000
28.4300
26.2000
26.2000
26.2000
2,480
Dec 11, 2025
28.8200
29.6000
27.1000
27.1000
27.1000
3,530
Dec 10, 2025
27.2000
29.7000
26.2000
28.2000
28.2000
6,420
Dec 9, 2025
25.6000
28.0000
25.4000
26.1000
26.1000
5,630
Dec 8, 2025
33.4000
33.4000
27.1000
27.3000
27.3000
14,830
Dec 5, 2025
27.5000
33.5000
25.4000
33.1000
33.1000
40,900
Dec 4, 2025
27.5000
29.7000
26.1000
29.3000
29.3000
51,190
Dec 3, 2025
29.2000
30.4000
25.4000
28.5000
28.5000
2,219,430
Dec 2, 2025
18.4200
24.5000
18.2000
22.7000
22.7000
969,870
Dec 1, 2025
18.4000
18.4000
17.1000
17.5000
17.5000
2,290
Nov 28, 2025
17.2000
18.4800
16.5000
18.4000
18.4000
2,690
Nov 26, 2025
16.9000
17.0000
15.9000
16.5000
16.5000
3,980
Nov 25, 2025
17.4000
17.5500
15.6000
15.9000
15.9000
2,900
Nov 24, 2025
17.3000
17.3000
16.1000
16.6000
16.6000
1,870
Nov 21, 2025
16.9000
16.9000
16.0000
16.1000
16.1000
6,040
Nov 20, 2025
19.9000
19.9000
15.7000
15.8000
15.8000
1,700
Nov 19, 2025
20.0000
20.0000
18.2000
18.2000
18.2000
1,360
Nov 18, 2025
20.0000
20.0000
18.7000
19.9200
19.9200
800
Nov 17, 2025
19.4000
19.8000
18.3000
19.8000
19.8000
1,970
Nov 14, 2025
21.0000
21.0000
18.3000
19.4000
19.4000
2,820
Nov 13, 2025
20.8000
21.4000
20.0000
20.1000
20.1000
2,780
Nov 12, 2025
23.4000
23.4000
21.2000
21.2000
21.2000
1,690
Nov 11, 2025
22.6000
23.6000
22.4000
22.6000
22.6000
1,010
Nov 10, 2025
20.5000
22.0500
20.5000
21.6000
21.6000
2,370
Nov 7, 2025
21.2000
21.8000
20.5000
21.6000
21.6000
2,140
Nov 6, 2025
22.5000
22.7900
21.2600
21.8000
21.8000
2,400
Nov 5, 2025
24.0000
24.1000
22.4100
22.5000
22.5000
900
Nov 4, 2025
25.2000
25.2000
23.3000
23.4000
23.4000
3,040
Nov 3, 2025
25.2000
26.4000
25.0000
25.2000
25.2000
2,800
Oct 31, 2025
25.8000
26.5000
24.2000
24.8000
24.8000
3,190
