OTC Markets OTCPK - Delayed Quote USD
Pop Mart International Group Limited (PMRTY)
22.50
-2.50
(-10.00%)
At close: April 25 at 1:45:13 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 23.50 | 23.50 | 22.50 | 22.50 | 22.50 | 2,347 |
| Apr 24, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| Apr 23, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1,546 |
| Apr 22, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| Apr 21, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 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 | - |
| Apr 14, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 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 | - |
| 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 | - |
| Apr 7, 2025 | 16.48 | 16.49 | 16.48 | 16.48 | 16.48 | 1,309 |
| Apr 4, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1,234 |
| Apr 3, 2025 | 21.50 | 22.00 | 21.50 | 22.00 | 22.00 | 334 |
| Apr 2, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | - |
| Apr 1, 2025 | 28.09 | 28.10 | 19.00 | 28.09 | 28.09 | 783 |
| Mar 31, 2025 | 22.00 | 22.90 | 22.00 | 22.90 | 22.90 | 528 |
| Mar 28, 2025 | 22.00 | 29.59 | 22.00 | 22.00 | 22.00 | 333 |
| Mar 27, 2025 | 20.00 | 21.79 | 20.00 | 21.35 | 21.35 | 2,304 |
| Mar 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 168 |
| Mar 25, 2025 | 17.00 | 18.14 | 17.00 | 18.14 | 18.14 | 920 |
| Mar 24, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 365 |
| Mar 21, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| Mar 20, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| Mar 19, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| Mar 18, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| Mar 17, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| Mar 14, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| Mar 13, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| Mar 12, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| Mar 11, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| Mar 10, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| Mar 7, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| Mar 6, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| Mar 5, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| Mar 4, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| Mar 3, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| Feb 28, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| Feb 27, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| Feb 26, 2025 | 15.25 | 15.28 | 15.25 | 15.28 | 15.28 | 671 |
| Feb 25, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| Feb 24, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| Feb 21, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| Feb 20, 2025 | 13.85 | 15.55 | 13.85 | 15.54 | 15.54 | 1,667 |
| Feb 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Feb 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Feb 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Feb 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Feb 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Feb 11, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Feb 10, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 300 |
| Feb 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Feb 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 161 |
| Feb 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 180 |
| Feb 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Feb 3, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 200 |
| Jan 31, 2025 | 12.88 | 12.90 | 12.88 | 12.90 | 12.90 | 519 |
| Jan 30, 2025 | 12.80 | 12.86 | 12.80 | 12.86 | 12.86 | 448 |
| Jan 29, 2025 | 12.67 | 12.75 | 12.47 | 12.75 | 12.75 | 551 |
| Jan 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 104 |
| Jan 27, 2025 | 12.30 | 12.30 | 12.05 | 12.30 | 12.30 | 421 |
| Jan 24, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1,000 |
| Jan 23, 2025 | 12.20 | 12.20 | 11.50 | 11.50 | 11.50 | 450 |
| Jan 22, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 312 |
| Jan 21, 2025 | 13.63 | 13.90 | 13.63 | 13.90 | 13.90 | 455 |
| Jan 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Jan 16, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Jan 15, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Jan 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Jan 13, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Jan 10, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Jan 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 100 |
| Jan 7, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 1,015 |
| Jan 6, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 100 |
| Jan 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jan 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Dec 31, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Dec 30, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Dec 27, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Dec 26, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
| Dec 24, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 100 |
| Dec 23, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 1,010 |
| Dec 20, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 102 |
| Dec 19, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Dec 18, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Dec 17, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,100 |
| Dec 16, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 100 |
| Dec 13, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Dec 12, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 201 |
| Dec 11, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Dec 10, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 500 |