PMI(PMI)
PMI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $9.51 | $9.72 | $8.15 | $9.48 | 300,937 |
| 10/8/2026 | $9.29 | $10.10 | $8.85 | $9.68 | 259,118 |
| 10/7/2026 | $8.70 | $10.19 | $7.63 | $9.37 | 792,505 |
| 10/6/2026 | $6.80 | $9.00 | $6.69 | $8.74 | 912,710 |
| 10/5/2026 | $6.15 | $7.20 | $5.56 | $6.93 | 899,522 |
| 10/2/2026 | $4.32 | $5.90 | $3.85 | $5.78 | 892,600 |
| 10/1/2026 | $4.16 | $4.36 | $4.15 | $4.32 | 16,161 |
| 9/30/2026 | $4.42 | $4.49 | $4.15 | $4.20 | 23,635 |
| 9/29/2026 | $4.67 | $4.75 | $4.42 | $4.45 | 21,897 |
| 9/28/2026 | $4.49 | $4.75 | $4.03 | $4.61 | 52,040 |
| 9/25/2026 | $4.72 | $4.80 | $4.56 | $4.62 | 34,370 |
| 9/24/2026 | $4.50 | $4.87 | $4.28 | $4.87 | 56,979 |
| 9/23/2026 | $4.25 | $4.58 | $4.25 | $4.55 | 92,466 |
| 9/22/2026 | $3.89 | $4.33 | $3.83 | $4.33 | 216,273 |
| 9/21/2026 | $4.36 | $4.64 | $4.20 | $4.21 | 173,615 |
| 9/18/2026 | $5.62 | $5.71 | $4.91 | $5.08 | 213,491 |
| 9/17/2026 | $6.40 | $7.10 | $5.50 | $5.60 | 218,472 |
| 9/16/2026 | $6.18 | $6.81 | $6.12 | $6.48 | 146,350 |
| 9/15/2026 | $6.07 | $6.87 | $6.00 | $6.39 | 285,329 |
| 9/14/2026 | $5.51 | $6.40 | $5.51 | $6.26 | 588,934 |
| 9/11/2026 | $4.56 | $5.33 | $4.55 | $5.33 | 523,244 |
| 9/10/2026 | $4.30 | $5.00 | $4.18 | $4.41 | 321,914 |
| 9/9/2026 | $4.25 | $4.65 | $4.05 | $4.41 | 250,242 |
| 9/8/2026 | $4.70 | $4.77 | $4.24 | $4.31 | 197,481 |
| 9/4/2026 | $4.46 | $5.35 | $4.34 | $4.56 | 513,175 |
| 9/3/2026 | $4.54 | $4.60 | $4.10 | $4.49 | 306,947 |
| 9/2/2026 | $3.87 | $4.78 | $3.50 | $4.58 | 828,668 |
| 9/1/2026 | $8.24 | $8.97 | $3.80 | $3.86 | 1.60M |
| 8/31/2026 | $8.04 | $11.87 | $7.92 | $8.46 | 2.25M |
| 8/28/2026 | $8.82 | $9.49 | $8.40 | $8.80 | 349,989 |
| 8/27/2026 | $10.20 | $10.50 | $8.51 | $9.09 | 2.01M |
| 8/26/2026 | $9.22 | $10.00 | $8.30 | $9.80 | 2.11M |
| 8/25/2026 | $5.87 | $11.13 | $5.84 | $9.55 | 41.57M |
| 8/24/2026 | $4.53 | $5.35 | $3.97 | $5.13 | 25.20M |
| 8/21/2026 | $2.83 | $3.48 | $2.65 | $3.21 | 10.87M |
| 8/20/2026 | $3.20 | $3.32 | $2.93 | $3.03 | 82,400 |
| 8/19/2026 | $3.25 | $3.32 | $3.14 | $3.29 | 69,331 |
| 8/18/2026 | $3.53 | $3.69 | $3.24 | $3.24 | 60,026 |
| 8/17/2026 | $3.50 | $3.83 | $3.50 | $3.52 | 49,128 |
| 8/14/2026 | $3.47 | $3.68 | $3.42 | $3.53 | 41,276 |
| 8/13/2026 | $3.40 | $3.58 | $3.37 | $3.51 | 33,746 |
| 8/12/2026 | $3.58 | $3.60 | $3.37 | $3.41 | 32,783 |
| 8/11/2026 | $3.60 | $3.91 | $3.53 | $3.63 | 69,447 |
| 8/10/2026 | $3.42 | $3.69 | $3.42 | $3.64 | 72,969 |
| 8/7/2026 | $3.45 | $3.54 | $3.08 | $3.43 | 174,945 |
| 8/6/2026 | $3.63 | $3.84 | $3.50 | $3.54 | 92,206 |
| 8/5/2026 | $4.23 | $4.23 | $3.63 | $3.63 | 175,500 |
| 8/4/2026 | $4.90 | $4.90 | $4.27 | $4.30 | 145,700 |
| 8/3/2026 | $4.70 | $5.44 | $4.10 | $5.13 | 325,003 |
| 7/31/2026 | $4.40 | $4.40 | $4.40 | $4.40 | - |
| 7/30/2026 | $4.40 | $4.40 | $4.40 | $4.40 | - |
| 7/29/2026 | $4.40 | $4.40 | $4.40 | $4.40 | - |
| 7/28/2026 | $4.40 | $4.40 | $4.40 | $4.40 | - |
| 7/27/2026 | $4.40 | $4.40 | $4.40 | $4.40 | - |
| 7/24/2026 | $4.40 | $4.40 | $4.40 | $4.40 | - |
| 7/23/2026 | $4.40 | $4.40 | $4.40 | $4.40 | 137,393 |
| 7/22/2026 | $4.66 | $4.78 | $4.39 | $4.39 | 137,394 |
| 7/21/2026 | $5.65 | $6.03 | $5.39 | $6.03 | 182,316 |
| 7/20/2026 | $6.87 | $6.87 | $6.07 | $6.29 | 404,342 |
| 7/17/2026 | $7.99 | $7.99 | $6.91 | $7.01 | 307,030 |
| 7/16/2026 | $7.23 | $8.30 | $7.23 | $8.00 | 625,015 |
| 7/15/2026 | $7.74 | $8.28 | $7.18 | $7.51 | 2.76M |
| 7/14/2026 | $8.61 | $8.62 | $6.65 | $7.00 | 7.66M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
