OTC Markets OTCPK - Delayed Quote
USD
Pop Mart International Group Limited (PMRTY)
17.15
+0.71
(+4.32%)
At close: October 30 at 4:00:00 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
16.92
17.18
16.78
17.15
17.15
44,532
Oct 29, 2026
16.55
16.55
16.34
16.44
16.44
35,298
Oct 28, 2026
16.68
16.68
16.40
16.50
16.50
62,228
Oct 27, 2026
15.80
15.80
15.10
15.20
15.20
135,039
Oct 26, 2026
16.98
17.20
16.86
16.86
16.86
50,710
Oct 23, 2026
17.44
17.44
16.70
16.73
16.73
40,746
Oct 22, 2026
16.44
16.44
16.36
16.42
16.42
40,143
Oct 21, 2026
16.64
16.78
16.44
16.46
16.46
73,617
Oct 20, 2026
17.38
17.42
17.18
17.38
17.38
28,256
Oct 19, 2026
17.91
18.00
17.80
17.81
17.81
45,723
Oct 16, 2026
17.80
18.40
17.80
17.91
17.91
73,597
Oct 15, 2026
18.51
18.62
18.50
18.60
18.60
64,994
Oct 14, 2026
18.80
18.84
18.61
18.84
18.84
19,755
Oct 13, 2026
19.06
19.10
19.04
19.06
19.06
29,888
Oct 12, 2026
19.09
19.09
18.97
18.99
18.99
23,158
Oct 9, 2026
19.39
19.47
19.02
19.44
19.44
21,169
Oct 8, 2026
19.25
19.40
19.25
19.40
19.40
10,993
Oct 7, 2026
19.00
19.23
19.00
19.18
19.18
14,941
Oct 6, 2026
18.47
19.17
18.47
19.17
19.17
48,456
Oct 5, 2026
18.95
19.19
18.95
19.18
19.18
45,324
Oct 2, 2026
19.11
19.11
18.90
18.91
18.91
19,322
Oct 1, 2026
19.39
19.39
19.26
19.37
19.37
17,505
Sep 30, 2026
19.50
19.50
19.32
19.36
19.36
24,876
Sep 29, 2026
19.57
19.62
19.53
19.57
19.57
17,197
Sep 28, 2026
19.37
19.53
19.37
19.50
19.50
32,576
Sep 25, 2026
19.56
19.72
19.16
19.36
19.36
23,463
Sep 24, 2026
19.48
19.48
19.11
19.18
19.18
26,504
Sep 23, 2026
19.60
19.75
19.46
19.47
19.47
25,191
Sep 22, 2026
19.80
19.88
19.71
19.73
19.73
14,511
Sep 21, 2026
19.99
19.99
19.70
19.80
19.80
24,041
Sep 18, 2026
20.00
20.00
19.55
19.63
19.63
10,869
Sep 17, 2026
19.41
19.53
19.41
19.51
19.51
23,173
Sep 16, 2026
19.00
19.42
19.00
19.24
19.24
15,114
Sep 15, 2026
19.39
19.40
19.35
19.38
19.38
9,448
Sep 14, 2026
19.92
19.92
19.37
19.50
19.50
20,563
Sep 11, 2026
19.60
19.60
19.50
19.50
19.50
23,263
Sep 10, 2026
19.43
19.50
19.32
19.45
19.45
43,853
Sep 9, 2026
19.83
19.83
19.71
19.75
19.75
25,032
Sep 8, 2026
19.81
19.90
19.75
19.81
19.81
48,276
Sep 4, 2026
19.75
19.75
19.55
19.58
19.58
5,963
Sep 3, 2026
19.61
19.73
19.55
19.66
19.66
37,525
Sep 2, 2026
19.70
19.77
19.69
19.74
19.74
44,050
Sep 1, 2026
19.73
19.83
19.70
19.70
19.70
23,972
Aug 31, 2026
20.00
20.07
19.78
19.78
19.78
13,858
Aug 28, 2026
19.91
20.23
19.91
20.12
20.12
26,670
Aug 27, 2026
19.52
19.59
19.52
19.53
19.53
15,426
Aug 26, 2026
19.58
19.68
18.91
19.61
19.61
13,209
Aug 25, 2026
19.74
19.86
19.70
19.80
19.80
34,940
Aug 24, 2026
19.64
19.73
19.35
19.69
19.69
59,083
Aug 21, 2026
19.02
19.02
18.85
18.91
18.91
130,407
Aug 20, 2026
18.61
18.89
17.75
18.30
18.30
419,781
Aug 19, 2026
19.04
19.32
19.04
19.24
19.24
27,207
Aug 18, 2026
19.31
19.31
19.00
19.00
19.00
46,301
Aug 17, 2026
19.56
19.65
19.42
19.42
19.42
52,076
Aug 14, 2026
19.62
19.78
19.55
19.72
19.72
35,094
Aug 13, 2026
19.50
19.66
19.50
19.55
19.55
22,995
Aug 12, 2026
19.42
19.76
19.22
19.32
19.32
82,593
Aug 11, 2026
19.50
19.50
19.40
19.40
19.40
35,448
Aug 10, 2026
19.60
19.67
19.58
19.66
19.66
33,409
Aug 7, 2026
20.15
20.22
20.14
20.18
20.18
21,056
Aug 6, 2026
20.14
20.17
19.95
20.00
20.00
19,740
Aug 5, 2026
20.48
20.48
20.32
20.40
20.40
23,509
Aug 4, 2026
20.33
20.38
20.33
20.36
20.36
39,104
Aug 3, 2026
20.32
20.38
20.32
20.36
20.36
14,700
Jul 31, 2026
20.68
20.69
20.60
20.66
20.66
13,802
Jul 30, 2026
20.83
20.83
20.70
20.81
20.81
14,817
Jul 29, 2026
21.08
21.26
20.97
21.21
21.21
30,308
Jul 28, 2026
20.81
20.89
20.76
20.78
20.78
27,489
Jul 27, 2026
21.03
21.14
20.98
21.14
21.14
84,577
Jul 24, 2026
21.30
21.30
20.43
20.49
20.49
14,104
Jul 23, 2026
20.88
20.88
20.38
20.38
20.38
19,283
Jul 22, 2026
20.59
20.59
20.28
20.31
20.31
37,831
Jul 21, 2026
21.00
21.00
20.61
20.63
20.63
14,217
Jul 20, 2026
20.87
20.93
20.69
20.82
20.82
50,875
Jul 17, 2026
21.00
21.00
20.00
20.50
20.50
57,457
Jul 16, 2026
21.28
21.29
20.88
21.06
21.06
17,888
Jul 15, 2026
20.06
20.11
19.89
20.07
20.07
32,119
Jul 14, 2026
19.84
19.85
19.63
19.74
19.74
120,425
Jul 13, 2026
20.34
20.34
19.49
19.52
19.52
51,329
Jul 10, 2026
19.31
19.97
19.31
19.35
19.35
19,649
Jul 9, 2026
19.21
19.30
19.21
19.29
19.29
29,322
Jul 8, 2026
19.58
19.64
19.56
19.64
19.64
25,202
Jul 7, 2026
19.32
19.38
19.20
19.28
19.28
53,712
Jul 6, 2026
19.34
19.40
19.30
19.40
19.40
39,807
Jul 2, 2026
19.59
19.63
19.45
19.54
19.54
41,858
Jul 1, 2026
19.65
19.84
19.65
19.78
19.78
25,503
Jun 30, 2026
20.00
20.00
19.70
19.76
19.76
34,987
Jun 29, 2026
20.24
20.30
20.16
20.18
20.18
25,699
Jun 26, 2026
20.47
20.47
20.13
20.37
20.37
31,229
Jun 25, 2026
20.06
20.06
19.77
19.82
19.82
38,276
Jun 24, 2026
19.99
20.96
19.99
20.10
20.10
26,622
Jun 23, 2026
20.30
20.30
20.00
20.05
20.05
69,537
Jun 22, 2026
20.40
20.67
20.35
20.48
20.48
46,520
Jun 18, 2026
21.26
21.26
20.92
21.00
21.00
24,045
Jun 17, 2026
22.00
22.00
21.01
21.90
21.90
28,305
Jun 16, 2026
23.18
23.18
22.10
22.27
22.27
84,819
Jun 15, 2026
22.87
22.87
22.50
22.58
22.58
41,053
Jun 12, 2026
24.25
24.25
23.22
23.32
23.32
31,849
Jun 11, 2026
23.12
23.12
22.63
22.91
22.91
43,108
Jun 10, 2026
22.90
22.90
21.50
21.93
21.93
32,527
Jun 9, 2026
21.80
21.80
21.48
21.58
21.58
84,543
Jun 8, 2026
21.79
22.29
21.77
21.95
21.95
20,890
Jun 5, 2026
21.64
23.00
21.64
22.14
22.14
31,342
Jun 4, 2026
22.65
22.80
22.56
22.66
22.66
55,981
Jun 3, 2026
22.82
23.73
22.82
23.07
23.07
61,980
Jun 2, 2026
21.97
22.83
21.97
22.78
22.78
30,083
Jun 1, 2026
22.70
22.87
22.45
22.83
22.83
31,161
May 29, 2026
22.00
22.10
21.89
22.09
22.09
50,400
May 28, 2026
20.46
20.64
20.34
20.64
20.64
68,104
May 27, 2026
20.45
20.45
19.73
19.76
19.76
111,261
May 26, 2026
19.41
19.58
19.41
19.57
19.57
82,201
May 22, 2026
19.10
19.15
18.98
19.03
19.03
62,347
May 21, 2026
19.17
19.30
18.90
19.27
19.27
108,475
May 20, 2026
20.00
20.00
19.33
19.41
19.41
37,124
May 19, 2026
19.60
19.86
19.36
19.36
19.36
31,568
May 18, 2026
0.34717
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
19.55
19.85
19.25
19.60
19.60
117,328
May 15, 2026
19.74
20.10
19.59
19.70
19.35
41,386
May 14, 2026
20.23
20.51
20.00
20.14
19.79
101,671
May 13, 2026
20.80
21.58
20.60
21.44
21.06
124,592
May 12, 2026
21.75
23.40
21.57
22.65
22.25
143,189
May 11, 2026
21.60
21.60
21.41
21.41
21.03
52,208
May 8, 2026
21.46
21.88
21.40
21.40
21.02
89,138
May 7, 2026
20.50
21.52
20.50
20.82
20.45
66,523
May 6, 2026
20.00
20.30
20.00
20.22
19.87
33,652
May 5, 2026
19.75
20.46
19.75
20.37
20.01
21,401
May 4, 2026
19.98
20.40
19.82
19.84
19.50
82,409
May 1, 2026
20.25
20.50
20.25
20.40
20.04
14,568
Apr 30, 2026
20.40
20.40
20.06
20.27
19.92
48,623
Apr 29, 2026
19.78
20.39
19.78
20.00
19.65
67,377
Apr 28, 2026
19.75
19.75
19.43
19.61
19.26
50,303
Apr 27, 2026
19.92
20.05
19.69
19.80
19.45
24,210
Apr 24, 2026
19.90
20.00
19.81
19.96
19.60
24,513
Apr 23, 2026
20.00
20.07
19.70
19.78
19.43
78,098
Apr 22, 2026
20.31
20.46
20.31
20.36
20.00
19,114
Apr 21, 2026
20.80
20.99
20.67
20.68
20.32
60,178
Apr 20, 2026
20.95
20.99
19.75
20.60
20.24
41,980
Apr 17, 2026
20.84
20.84
20.42
20.52
20.16
62,736
Apr 16, 2026
21.00
21.00
20.84
20.88
20.51
47,092
Apr 15, 2026
20.81
21.00
20.81
20.96
20.59
47,210
Apr 14, 2026
20.35
20.93
20.35
20.80
20.43
114,127
Apr 13, 2026
19.32
19.50
19.30
19.50
19.16
74,996
Apr 10, 2026
19.27
19.44
19.20
19.28
18.94
33,006
Apr 9, 2026
20.25
20.25
19.01
19.55
19.21
106,193
Apr 8, 2026
20.24
20.24
19.40
19.50
19.16
222,672
Apr 7, 2026
18.50
18.50
18.21
18.36
18.04
84,856
Apr 6, 2026
18.03
18.76
18.03
18.58
18.25
273,806
Apr 2, 2026
18.28
18.29
17.90
18.02
17.70
34,964
Apr 1, 2026
18.72
19.00
18.48
18.51
18.18
27,209
Mar 31, 2026
18.50
18.68
18.36
18.66
18.33
58,753
Mar 30, 2026
19.00
19.11
18.88
18.97
18.64
50,383
Mar 27, 2026
19.10
19.10
18.70
18.70
18.37
30,929
Mar 26, 2026
19.62
19.62
19.10
19.10
18.76
103,431
Mar 25, 2026
24.39
24.39
21.27
21.38
21.00
112,360
Mar 24, 2026
27.86
27.98
27.48
27.55
27.06
30,264
Mar 23, 2026
25.76
26.55
25.76
26.15
25.69
37,313
Mar 20, 2026
26.49
26.77
26.04
26.04
25.58
5,484
Mar 19, 2026
26.11
27.12
26.11
27.05
26.57
17,018
Mar 18, 2026
27.83
28.11
27.50
27.50
27.01
11,097
Mar 17, 2026
27.54
27.54
27.16
27.34
26.86
17,500
Mar 16, 2026
26.87
26.87
26.53
26.55
26.08
12,166
Mar 13, 2026
26.56
26.56
26.02
26.02
25.56
11,750
Mar 12, 2026
26.01
26.51
25.84
25.84
25.38
11,124
Mar 11, 2026
26.00
26.12
25.84
26.00
25.54
12,509
Mar 10, 2026
26.20
26.53
26.09
26.13
25.67
24,920
Mar 9, 2026
26.75
26.75
26.18
26.67
26.20
11,043
Mar 6, 2026
26.17
26.36
26.10
26.36
25.90
8,626
Mar 5, 2026
26.40
26.41
26.12
26.24
25.78
25,540
Mar 4, 2026
26.94
26.94
26.59
26.69
26.22
14,187
Mar 3, 2026
26.82
27.27
26.78
27.26
26.78
23,953
Mar 2, 2026
28.60
29.06
27.64
28.82
28.31
26,850
Feb 27, 2026
28.91
29.34
28.91
29.24
28.72
9,686
Feb 26, 2026
28.90
28.90
28.58
28.81
28.31
10,739
Feb 25, 2026
28.61
30.01
28.61
29.94
29.41
11,806
Feb 24, 2026
30.00
30.15
29.67
30.00
29.47
18,337
Feb 23, 2026
31.69
31.79
31.54
31.63
31.08
5,647
Feb 20, 2026
31.68
31.68
31.14
31.54
30.98
17,265
Feb 19, 2026
32.21
32.61
31.94
31.94
31.38
13,404
Feb 18, 2026
32.44
32.50
32.21
32.35
31.77
14,435
Feb 17, 2026
31.58
32.51
31.58
31.98
31.42
17,135
Feb 13, 2026
31.50
31.84
31.47
31.47
30.92
6,014
Feb 12, 2026
32.29
32.33
31.87
31.94
31.38
23,909
Feb 11, 2026
32.65
32.90
32.34
32.38
31.81
11,013
Feb 10, 2026
34.08
34.66
34.08
34.43
33.82
20,810
Feb 9, 2026
32.50
33.00
32.50
33.00
32.42
17,444
Feb 6, 2026
31.00
31.55
31.00
31.55
30.99
54,794
Feb 5, 2026
30.96
30.96
30.13
30.59
30.05
112,414
Feb 4, 2026
30.30
30.30
29.89
30.07
29.54
19,382
Feb 3, 2026
29.50
29.60
29.31
29.60
29.08
13,036
Feb 2, 2026
28.93
29.16
28.93
29.04
28.53
14,402
Jan 30, 2026
29.00
29.00
28.36
28.50
28.00
9,102
Jan 29, 2026
29.40
29.49
28.46
29.42
28.90
13,309
Jan 28, 2026
29.28
29.55
29.28
29.41
28.89
8,174
Jan 27, 2026
27.50
27.96
26.91
27.80
27.31
8,204
Jan 26, 2026
27.64
27.97
27.47
27.61
27.12
22,439
Jan 23, 2026
28.00
28.15
27.83
28.06
27.56
18,209
Jan 22, 2026
26.20
26.61
26.20
26.58
26.11
24,279
Jan 21, 2026
24.93
25.05
24.76
24.96
24.52
29,366
Jan 20, 2026
26.28
26.28
24.99
24.99
24.55
13,060
Jan 16, 2026
23.00
23.00
22.66
22.69
22.29
14,245
Jan 15, 2026
24.31
24.47
24.24
24.24
23.81
12,013
Jan 14, 2026
24.61
24.61
24.39
24.52
24.09
4,538
Jan 13, 2026
24.58
24.58
24.43
24.47
24.04
33,928
Jan 12, 2026
25.13
25.49
25.13
25.36
24.91
8,523
Jan 9, 2026
25.40
25.46
25.33
25.37
24.92
8,027
Jan 8, 2026
25.60
25.96
25.56
25.69
25.24
33,890
Jan 7, 2026
25.60
25.72
25.52
25.57
25.11
5,294
Jan 6, 2026
25.52
25.73
25.48
25.48
25.03
11,298
Jan 5, 2026
24.21
25.41
24.21
25.41
24.96
19,765
Jan 2, 2026
24.69
24.96
24.69
24.80
24.36
9,560
Dec 31, 2025
24.10
24.10
23.86
23.92
23.50
12,939
Dec 30, 2025
24.50
24.70
24.38
24.38
23.95
30,081
Dec 29, 2025
25.57
26.00
25.55
25.62
25.17
34,547
Dec 26, 2025
25.81
26.05
25.74
26.05
25.59
7,351
Dec 24, 2025
25.68
25.74
25.63
25.65
25.20
3,083
Dec 23, 2025
25.00
25.67
25.00
25.67
25.22
18,111
Dec 22, 2025
25.58
25.94
25.58
25.90
25.44
9,472
Dec 19, 2025
24.72
24.80
24.56
24.60
24.17
24,240
Dec 18, 2025
24.86
24.90
24.67
24.77
24.33
11,212
Dec 17, 2025
24.84
25.09
24.84
25.00
24.56
15,370
Dec 16, 2025
24.84
24.84
24.11
24.13
23.70
18,796
Dec 15, 2025
24.55
24.59
24.30
24.34
23.91
26,178
Dec 12, 2025
24.87
24.94
24.65
24.74
24.30
14,695
Dec 11, 2025
24.90
25.04
24.76
24.93
24.49
25,713
Dec 10, 2025
24.60
25.02
24.50
24.55
24.12
8,452
Dec 9, 2025
24.60
24.60
24.42
24.48
24.04
18,847
Dec 8, 2025
25.84
25.84
25.67
25.75
25.30
27,734
Dec 5, 2025
28.02
28.10
27.96
27.98
27.49
9,046
Dec 4, 2025
27.70
27.70
27.47
27.52
27.04
10,906
Dec 3, 2025
27.88
27.88
27.70
27.71
27.22
40,134
Dec 2, 2025
27.99
28.06
27.99
28.00
27.51
12,401
Dec 1, 2025
27.66
27.82
27.60
27.76
27.27
16,112
Nov 28, 2025
28.15
29.16
28.15
28.86
28.35
4,762
Nov 26, 2025
26.06
26.50
26.06
26.23
25.77
7,664
Nov 25, 2025
26.20
26.20
25.70
25.70
25.25
14,618
Nov 24, 2025
25.23
25.80
25.23
25.80
25.35
15,296
Nov 21, 2025
25.14
25.79
25.14
25.65
25.20
28,719
Nov 20, 2025
25.00
26.00
25.00
25.66
25.20
20,365
Nov 19, 2025
26.79
26.80
26.31
26.58
26.11
22,150
Nov 18, 2025
27.00
27.37
27.00
27.30
26.82
30,729
Nov 17, 2025
28.50
28.50
27.70
27.71
27.22
10,256
Nov 14, 2025
27.60
27.89
27.00
27.89
27.40
25,071
Nov 13, 2025
28.00
28.27
27.61
27.95
27.46
15,434
Nov 12, 2025
27.95
28.24
27.95
28.04
27.55
8,410
Nov 11, 2025
28.57
29.03
28.57
28.72
28.21
18,258
Nov 10, 2025
28.20
28.45
28.20
28.33
27.83
13,562
Nov 7, 2025
26.40
26.52
26.15
26.37
25.91
33,781
Nov 6, 2025
28.29
28.29
27.72
27.75
27.26
37,810
Nov 5, 2025
27.94
28.26
27.80
28.06
27.57
13,810
Nov 4, 2025
28.02
28.19
27.87
27.91
27.42
26,699
Nov 3, 2025
29.00
29.99
29.00
29.28
28.76
15,118
Oct 31, 2025
28.50
28.50
28.01
28.49
27.99
25,516
