PMA Graphene Technology Group Inc. PMA
1.36 USD +0.15 (+12.40%)
Regular-session close
1.24 -0.12 -8.82%
After hours · Nov 13, 4:01 PM ET
1.13 Day range 1.39
0.727 52-week range 1.93
- YTD
- +36.00%
- 1 year
- -26.88%
PMA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.23 | 1.39 | 1.13 | 1.36 | +0.15 | +12.40% | 47,018 |
| Nov 12, 2026 | 1.24 | 1.26 | 1.21 | 1.21 | -0.04 | -3.20% | 8,100 |
| Nov 11, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | +0.01 | +0.81% | 1,000 |
| Nov 10, 2026 | 1.31 | 1.39 | 1.24 | 1.24 | -0.07 | -5.34% | 37,200 |
| Nov 9, 2026 | 1.22 | 1.31 | 1.22 | 1.31 | +0.05 | +3.97% | 15,800 |
| Nov 6, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | +0.03 | +2.44% | 8,400 |
| Nov 5, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | -0.07 | -5.38% | 12,200 |
| Nov 4, 2026 | 1.26 | 1.31 | 1.26 | 1.30 | -0.01 | -0.76% | 6,800 |
| Nov 3, 2026 | 1.30 | 1.35 | 1.24 | 1.31 | -0.04 | -2.96% | 39,300 |
| Nov 2, 2026 | 1.29 | 1.35 | 1.25 | 1.35 | +0.05 | +3.85% | 17,200 |
| Oct 30, 2026 | 1.29 | 1.38 | 1.29 | 1.30 | -0.02 | -1.52% | 25,200 |
| Oct 29, 2026 | 1.20 | 1.34 | 1.20 | 1.32 | +0.12 | +10.00% | 44,600 |
| Oct 28, 2026 | 1.23 | 1.25 | 1.20 | 1.20 | -0.02 | -1.64% | 11,800 |
| Oct 27, 2026 | 1.27 | 1.28 | 1.22 | 1.22 | -0.05 | -3.94% | 4,100 |
| Oct 26, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 0.00 | 0.00% | 5,200 |
| Oct 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | -0.01 | -0.78% | 3,300 |
| Oct 22, 2026 | 1.27 | 1.30 | 1.27 | 1.28 | -0.03 | -2.29% | 1,400 |
| Oct 21, 2026 | 1.22 | 1.31 | 1.22 | 1.31 | +0.04 | +3.15% | 11,200 |
| Oct 20, 2026 | 1.24 | 1.33 | 1.24 | 1.27 | +0.02 | +1.60% | 8,300 |
| Oct 19, 2026 | 1.24 | 1.30 | 1.24 | 1.25 | +0.01 | +0.81% | 9,300 |
| Oct 16, 2026 | 1.29 | 1.39 | 1.22 | 1.24 | +0.01 | +0.81% | 16,600 |
| Oct 15, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | +0.01 | +0.82% | 1,400 |
| Oct 14, 2026 | 1.21 | 1.30 | 1.21 | 1.22 | -0.06 | -4.69% | 6,600 |
| Oct 13, 2026 | 1.25 | 1.31 | 1.20 | 1.28 | +0.04 | +3.23% | 33,500 |
| Oct 12, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | -0.03 | -2.36% | 5,700 |
| Oct 9, 2026 | 1.26 | 1.29 | 1.25 | 1.27 | +0.02 | +1.60% | 12,400 |
| Oct 8, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | -0.01 | -0.79% | 4,600 |
| Oct 7, 2026 | 1.19 | 1.26 | 1.19 | 1.26 | +0.03 | +2.44% | 10,000 |
| Oct 6, 2026 | 1.20 | 1.26 | 1.20 | 1.23 | +0.03 | +2.50% | 17,600 |
| Oct 5, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | -0.03 | -2.44% | 8,500 |
| Oct 2, 2026 | 1.31 | 1.31 | 1.23 | 1.23 | -0.07 | -5.38% | 4,100 |
| Oct 1, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 0.00 | 0.00% | 6,900 |
| Sep 30, 2026 | 1.30 | 1.34 | 1.30 | 1.30 | -0.05 | -3.70% | 3,800 |
| Sep 29, 2026 | 1.31 | 1.35 | 1.30 | 1.35 | +0.05 | +3.85% | 6,600 |
| Sep 28, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | -0.03 | -2.26% | 7,300 |
| Sep 25, 2026 | 1.34 | 1.39 | 1.30 | 1.33 | +0.06 | +4.72% | 15,800 |
| Sep 24, 2026 | 1.30 | 1.38 | 1.26 | 1.27 | -0.03 | -2.31% | 84,100 |
| Sep 23, 2026 | 1.34 | 1.36 | 1.30 | 1.30 | -0.02 | -1.52% | 130,800 |
| Sep 22, 2026 | 1.25 | 1.34 | 1.25 | 1.32 | +0.07 | +5.60% | 36,000 |
| Sep 21, 2026 | 1.25 | 1.33 | 1.24 | 1.25 | +0.03 | +2.46% | 163,500 |
| Sep 18, 2026 | 1.24 | 1.27 | 1.22 | 1.22 | 0.00 | 0.00% | 11,800 |
| Sep 17, 2026 | 1.20 | 1.25 | 1.20 | 1.22 | -0.04 | -3.17% | 6,200 |
| Sep 16, 2026 | 1.26 | 1.26 | 1.22 | 1.26 | 0.00 | 0.00% | 25,900 |
| Sep 15, 2026 | 1.24 | 1.28 | 1.24 | 1.26 | +0.02 | +1.61% | 4,700 |
| Sep 14, 2026 | 1.30 | 1.33 | 1.24 | 1.24 | -0.06 | -4.62% | 110,500 |
| Sep 11, 2026 | 1.22 | 1.34 | 1.22 | 1.30 | +0.08 | +6.56% | 89,400 |
| Sep 10, 2026 | 1.22 | 1.33 | 1.21 | 1.22 | 0.00 | 0.00% | 154,300 |
| Sep 9, 2026 | 1.25 | 1.37 | 1.22 | 1.22 | -0.03 | -2.40% | 196,400 |
| Sep 8, 2026 | 1.25 | 1.30 | 1.23 | 1.25 | -0.04 | -3.10% | 160,300 |
| Sep 4, 2026 | 1.24 | 1.32 | 1.24 | 1.29 | +0.02 | +1.57% | 8,000 |
| Sep 3, 2026 | 1.25 | 1.33 | 1.25 | 1.27 | -0.01 | -0.78% | 35,200 |
| Sep 2, 2026 | 1.30 | 1.32 | 1.26 | 1.28 | -0.01 | -0.78% | 2,500 |
| Sep 1, 2026 | 1.19 | 1.32 | 1.17 | 1.29 | +0.09 | +7.50% | 42,200 |
| Aug 31, 2026 | 1.20 | 1.24 | 1.19 | 1.20 | +0.04 | +3.45% | 5,100 |
| Aug 28, 2026 | 1.23 | 1.24 | 1.16 | 1.16 | -0.08 | -6.45% | 50,500 |
| Aug 27, 2026 | 1.27 | 1.30 | 1.22 | 1.24 | -0.02 | -1.59% | 9,900 |
| Aug 26, 2026 | 1.31 | 1.31 | 1.26 | 1.26 | -0.08 | -5.97% | 26,000 |
| Aug 25, 2026 | 1.34 | 1.42 | 1.33 | 1.34 | -0.01 | -0.74% | 10,700 |
| Aug 24, 2026 | 1.32 | 1.38 | 1.32 | 1.35 | -0.02 | -1.46% | 13,900 |
| Aug 21, 2026 | 1.44 | 1.44 | 1.36 | 1.37 | -0.08 | -5.52% | 11,800 |
| Aug 20, 2026 | 1.34 | 1.50 | 1.30 | 1.45 | +0.08 | +5.84% | 160,200 |
| Aug 19, 2026 | 1.50 | 1.50 | 1.37 | 1.37 | -0.18 | -11.61% | 49,600 |
| Aug 18, 2026 | 1.57 | 1.63 | 1.55 | 1.55 | -0.10 | -6.06% | 28,000 |
| Aug 17, 2026 | 1.70 | 1.75 | 1.60 | 1.65 | -0.08 | -4.62% | 49,600 |
| Aug 14, 2026 | 1.64 | 1.80 | 1.62 | 1.73 | +0.11 | +6.79% | 175,500 |
65 days, newest first. Daily bars as drawn on the PMA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.