PMA Graphene Technology Group Stock Price History
NASDAQ: PMAConsumer DiscretionaryEngineering & ConstructionUSD
1.27+0.02 (+1.60%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PMA price history at a glance
The price history for PMA Graphene Technology Group (PMA) on this page begins on November 18, 2024, when the stock closed at $5.59; it most recently closed at $1.27 on October 5, 2026. The highest price in this record is $10.58, reached on January 6, 2025; the latest close is 88.0% below that peak. In the last 12 months alone, PMA has lost 52.8%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $10.58
- Date of high
- Jan 6, 2025
- Low since 2024
- $0.60
- Date of low
- Feb 9, 2026
- 52-week high
- $2.48
- 52-week low
- $0.60
- IPO year
- 2024
- Last close
- $1.27
PMA returns
1 week
+3.25%
1 month
+4.10%
3 months
-21.60%
6 months
+18.69%
Year to date
+27.00%
1 year
-52.79%
PMA price return, excluding dividends.
PMA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.27 | +27.13% |
| 2025 | 0.999 | -79.19% |
| 2024* | 4.80 | -14.13% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
PMA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.26 | 1.27 | 1.26 | 1.27 | +1.60% | |
| 1.26 | 1.26 | 1.23 | 1.25 | -0.79% | |
| 1.24 | 1.26 | 1.23 | 1.26 | +2.44% | |
| 1.20 | 1.26 | 1.20 | 1.23 | +2.50% | |
| 1.21 | 1.22 | 1.20 | 1.20 | -2.44% | |
| 1.31 | 1.31 | 1.23 | 1.23 | -5.38% | |
| 1.25 | 1.31 | 1.25 | 1.30 | 0.00% | |
| 1.30 | 1.34 | 1.30 | 1.30 | -3.70% | |
| 1.31 | 1.35 | 1.30 | 1.35 | +3.69% | |
| 1.34 | 1.34 | 1.30 | 1.30 | -2.11% | |
| 1.34 | 1.39 | 1.30 | 1.33 | +4.72% | |
| 1.30 | 1.38 | 1.26 | 1.27 | -2.31% | |
| 1.34 | 1.36 | 1.30 | 1.30 | -1.52% | |
| 1.25 | 1.34 | 1.25 | 1.32 | +5.60% | |
| 1.25 | 1.33 | 1.24 | 1.25 | +2.46% | |
| 1.24 | 1.28 | 1.22 | 1.22 | 0.00% | |
| 1.20 | 1.25 | 1.20 | 1.22 | -3.17% | |
| 1.26 | 1.26 | 1.22 | 1.26 | 0.00% | |
| 1.24 | 1.28 | 1.24 | 1.26 | +1.61% | |
| 1.30 | 1.33 | 1.24 | 1.24 | -4.62% | |
| 1.22 | 1.34 | 1.22 | 1.30 | +6.56% | |
| 1.22 | 1.33 | 1.21 | 1.22 | 0.00% | |
| 1.25 | 1.37 | 1.22 | 1.22 | -2.40% | |
| 1.25 | 1.30 | 1.23 | 1.25 | -3.10% | |
| 1.24 | 1.32 | 1.24 | 1.29 | +1.57% | |
| 1.25 | 1.33 | 1.25 | 1.27 | -0.78% | |
| 1.30 | 1.32 | 1.26 | 1.28 | -0.78% | |
| 1.19 | 1.32 | 1.17 | 1.29 | +7.50% | |
| 1.20 | 1.24 | 1.19 | 1.20 | +3.45% | |
| 1.23 | 1.24 | 1.16 | 1.16 | -6.45% | |
| 1.28 | 1.30 | 1.22 | 1.24 | -1.59% | |
| 1.31 | 1.31 | 1.26 | 1.26 | -5.97% | |
| 1.34 | 1.42 | 1.33 | 1.34 | -0.74% | |
| 1.32 | 1.38 | 1.32 | 1.35 | -1.46% | |
| 1.44 | 1.44 | 1.36 | 1.37 | -5.52% | |
| 1.34 | 1.50 | 1.30 | 1.45 | +5.84% | |
| 1.50 | 1.50 | 1.37 | 1.37 | -11.61% | |
| 1.57 | 1.63 | 1.55 | 1.55 | -6.06% | |
| 1.70 | 1.75 | 1.60 | 1.65 | -4.62% | |
| 1.64 | 1.80 | 1.62 | 1.73 | +6.79% | |
| 1.15 | 1.73 | 1.10 | 1.62 | +36.13% | |
| 1.08 | 1.19 | 1.00 | 1.19 | -6.30% | |
| 1.30 | 1.36 | 1.26 | 1.27 | -2.68% | |
| 1.28 | 1.32 | 1.28 | 1.31 | +0.38% | |
| 1.37 | 1.38 | 1.30 | 1.30 | -2.26% | |
| 1.32 | 1.47 | 1.32 | 1.33 | -2.21% | |
| 1.25 | 1.45 | 1.25 | 1.36 | +8.80% | |
| 1.27 | 1.30 | 1.25 | 1.25 | 0.00% | |
| 1.29 | 1.30 | 1.12 | 1.25 | -4.58% | |
| 1.17 | 1.35 | 1.17 | 1.31 | +4.80% | |
| 1.27 | 1.27 | 1.25 | 1.25 | 0.00% | |
| 1.27 | 1.27 | 1.25 | 1.25 | -0.79% | |
| 1.25 | 1.33 | 1.25 | 1.26 | +0.80% | |
| 1.27 | 1.29 | 1.25 | 1.25 | -2.34% | |
| 1.28 | 1.30 | 1.27 | 1.28 | -2.29% | |
| 1.39 | 1.40 | 1.30 | 1.31 | -6.43% | |
| 1.43 | 1.49 | 1.40 | 1.40 | -3.45% | |
| 1.42 | 1.48 | 1.42 | 1.45 | +1.40% | |
| 1.38 | 1.53 | 1.38 | 1.43 | +1.42% | |
| 1.36 | 1.42 | 1.32 | 1.41 | +3.68% | |
| 1.39 | 1.40 | 1.36 | 1.36 | -0.73% | |
| 1.36 | 1.41 | 1.35 | 1.37 | -8.67% | |
| 1.31 | 1.53 | 1.30 | 1.50 | +9.49% | |
| 1.31 | 1.45 | 1.31 | 1.37 | -15.43% | |
| 1.60 | 2.10 | 1.40 | 1.62 | +25.58% | |
| 1.74 | 1.75 | 1.29 | 1.29 | +3.20% | |
| 1.25 | 1.28 | 1.25 | 1.25 | -1.57% | |
| 1.25 | 1.30 | 1.24 | 1.27 | +0.79% | |
| 1.24 | 1.32 | 1.24 | 1.26 | -0.79% | |
| 1.31 | 1.33 | 1.27 | 1.27 | -3.05% | |
| 1.30 | 1.37 | 1.30 | 1.31 | -1.50% | |
| 1.30 | 1.37 | 1.30 | 1.33 | +3.10% | |
| 1.27 | 1.34 | 1.26 | 1.29 | +1.57% | |
| 1.22 | 1.30 | 1.22 | 1.27 | +0.79% | |
| 1.27 | 1.29 | 1.25 | 1.26 | -3.08% | |
| 1.29 | 1.36 | 1.27 | 1.30 | -2.26% | |
| 1.26 | 1.36 | 1.26 | 1.33 | 0.00% | |
| 1.36 | 1.38 | 1.30 | 1.33 | -5.00% | |
| 1.33 | 1.44 | 1.33 | 1.40 | +2.19% | |
| 1.35 | 1.49 | 1.35 | 1.37 | -3.52% | |
| 1.19 | 1.56 | 1.19 | 1.42 | +13.60% | |
| 1.27 | 1.31 | 1.21 | 1.25 | 0.00% | |
| 1.25 | 1.45 | 1.24 | 1.25 | -11.97% | |
| 1.15 | 1.53 | 1.14 | 1.42 | +5.19% | |
| 2.05 | 2.18 | 1.22 | 1.35 | +2.27% | |
| 1.32 | 1.39 | 1.30 | 1.32 | 0.00% | |
| 1.14 | 1.32 | 1.14 | 1.32 | -1.49% | |
| 1.47 | 1.56 | 1.30 | 1.34 | -8.22% | |
| 1.35 | 1.60 | 1.28 | 1.46 | -2.01% | |
| 1.26 | 1.65 | 1.26 | 1.49 | +17.32% | |
| 1.19 | 1.30 | 1.19 | 1.27 | +1.60% | |
| 1.36 | 1.36 | 1.05 | 1.25 | -13.79% | |
| 1.39 | 1.56 | 1.39 | 1.45 | +1.40% | |
| 1.28 | 1.44 | 1.24 | 1.43 | +10.85% | |
| 1.40 | 1.48 | 1.26 | 1.29 | -24.12% | |
| 1.28 | 1.85 | 1.25 | 1.70 | +25.93% | |
| 1.44 | 1.44 | 1.16 | 1.35 | -14.56% | |
| 1.61 | 1.67 | 1.58 | 1.58 | -5.39% | |
| 1.70 | 1.74 | 1.67 | 1.67 | -3.47% | |
| 1.69 | 1.80 | 1.69 | 1.73 | +2.98% | |
| 1.87 | 1.87 | 1.68 | 1.68 | -8.20% | |
| 1.88 | 1.90 | 1.69 | 1.83 | +5.17% | |
| 1.76 | 1.79 | 1.67 | 1.74 | -0.57% | |
| 1.56 | 1.75 | 1.56 | 1.75 | +15.13% | |
| 1.78 | 1.83 | 1.51 | 1.52 | -6.17% | |
| 1.79 | 1.79 | 1.58 | 1.62 | -7.95% | |
| 1.87 | 1.95 | 1.75 | 1.76 | -8.81% | |
| 1.55 | 1.97 | 1.54 | 1.93 | +27.81% | |
| 1.68 | 1.69 | 1.45 | 1.51 | -3.82% | |
| 1.52 | 1.57 | 1.49 | 1.57 | +2.61% | |
| 1.60 | 1.68 | 1.53 | 1.53 | -6.71% | |
| 1.65 | 1.85 | 1.55 | 1.64 | +3.80% | |
| 1.54 | 1.58 | 1.43 | 1.58 | +7.48% | |
| 1.83 | 1.83 | 1.41 | 1.47 | -14.04% | |
| 1.44 | 1.92 | 1.42 | 1.71 | +14.77% | |
| 1.37 | 2.00 | 1.20 | 1.49 | +19.20% | |
| 1.18 | 1.26 | 1.17 | 1.25 | +8.70% | |
| 1.16 | 1.22 | 1.14 | 1.15 | +0.88% | |
| 1.12 | 1.14 | 1.12 | 1.14 | +1.79% | |
| 1.09 | 1.15 | 1.09 | 1.12 | +2.75% | |
| 1.05 | 1.10 | 1.05 | 1.09 | +3.81% | |
| 1.00 | 1.09 | 1.00 | 1.05 | -0.94% | |
| 0.95 | 1.06 | 0.95 | 1.06 | +4.95% | |
| 1.00 | 1.02 | 0.98 | 1.01 | +2.02% | |
| 0.975 | 0.998 | 0.946 | 0.99 | -1.00% | |
| 1.11 | 1.11 | 1.00 | 1.00 | -6.54% | |
| 1.07 | 1.11 | 1.07 | 1.07 | -0.93% | |
| 1.08 | 1.08 | 1.07 | 1.08 | 0.00% | |
| 1.08 | 1.08 | 1.08 | 1.08 | 0.00% | |
| 0.83 | 1.22 | 0.83 | 1.08 | +17.65% | |
| 0.88 | 0.918 | 0.88 | 0.918 | +5.52% | |
| 0.90 | 0.90 | 0.87 | 0.87 | 0.00% | |
| 0.86 | 0.918 | 0.854 | 0.87 | +3.57% | |
| 0.871 | 0.871 | 0.799 | 0.84 | -2.33% | |
| 0.92 | 0.92 | 0.86 | 0.86 | -8.41% | |
| 0.92 | 0.96 | 0.92 | 0.939 | +2.07% | |
| 0.92 | 0.92 | 0.92 | 0.92 | -4.76% | |
| 0.98 | 0.98 | 0.966 | 0.966 | 0.00% | |
| 0.91 | 0.98 | 0.90 | 0.966 | +7.33% | |
| 1.20 | 1.22 | 0.756 | 0.90 | -26.83% | |
| 1.27 | 1.27 | 1.23 | 1.23 | -2.38% | |
| 1.22 | 1.26 | 1.21 | 1.26 | +2.44% | |
| 1.22 | 1.23 | 1.21 | 1.23 | -0.81% | |
| 1.24 | 1.24 | 1.19 | 1.24 | +2.48% | |
| 1.14 | 1.21 | 1.12 | 1.21 | +5.22% | |
| 1.13 | 1.17 | 1.12 | 1.15 | 0.00% | |
| 1.14 | 1.16 | 1.12 | 1.15 | -1.71% | |
| 1.15 | 1.17 | 1.14 | 1.17 | -3.31% | |
| 1.18 | 1.21 | 1.16 | 1.21 | +0.83% | |
| 1.15 | 1.22 | 1.15 | 1.20 | +2.56% | |
| 1.15 | 1.17 | 1.13 | 1.17 | +1.74% | |
| 1.13 | 1.16 | 1.09 | 1.15 | 0.00% | |
| 1.15 | 1.16 | 1.13 | 1.15 | -2.54% | |
| 1.19 | 1.20 | 1.12 | 1.18 | -0.84% | |
| 1.14 | 1.19 | 1.09 | 1.19 | +6.25% | |
| 1.10 | 1.14 | 1.08 | 1.12 | -0.88% | |
| 1.08 | 1.13 | 1.05 | 1.13 | +2.73% | |
| 1.05 | 1.12 | 1.01 | 1.10 | -0.90% | |
| 1.10 | 1.11 | 1.00 | 1.11 | 0.00% | |
| 1.20 | 1.22 | 0.914 | 1.11 | -11.20% | |
| 1.03 | 1.26 | 1.03 | 1.25 | +19.05% | |
| 1.05 | 1.06 | 1.04 | 1.05 | -2.78% | |
| 1.05 | 1.08 | 1.05 | 1.08 | +1.89% | |
| 1.07 | 1.07 | 1.00 | 1.06 | -0.93% | |
| 0.975 | 1.08 | 0.95 | 1.07 | +12.63% | |
| 0.894 | 0.98 | 0.89 | 0.95 | +2.15% | |
| 0.812 | 0.998 | 0.805 | 0.93 | +12.32% | |
| 0.705 | 0.85 | 0.70 | 0.828 | +13.89% | |
| 1.02 | 1.06 | 0.60 | 0.727 | -29.42% | |
| 1.03 | 1.05 | 1.02 | 1.03 | +1.98% | |
| 1.07 | 1.07 | 0.98 | 1.01 | -5.61% | |
| 1.18 | 1.18 | 1.04 | 1.07 | -8.55% | |
| 1.21 | 1.30 | 1.17 | 1.17 | 0.00% | |
| 1.16 | 1.20 | 1.13 | 1.17 | +5.41% | |
| 1.09 | 1.14 | 1.09 | 1.11 | -1.77% | |
| 1.15 | 1.15 | 1.04 | 1.13 | 0.00% | |
| 1.36 | 1.36 | 1.12 | 1.13 | -13.74% | |
| 1.20 | 1.42 | 1.18 | 1.31 | +11.97% | |
| 1.21 | 1.21 | 1.16 | 1.17 | -6.40% | |
| 1.11 | 1.25 | 1.11 | 1.25 | +12.61% | |
| 1.10 | 1.13 | 1.06 | 1.11 | +6.73% | |
| 1.10 | 1.13 | 1.00 | 1.04 | -7.96% | |
| 1.01 | 1.15 | 0.99 | 1.13 | +13.00% | |
| 1.03 | 1.08 | 1.00 | 1.00 | -0.99% | |
| 1.11 | 1.23 | 1.01 | 1.01 | -9.01% | |
| 0.95 | 1.33 | 0.95 | 1.11 | +13.03% | |
| 0.94 | 0.982 | 0.937 | 0.982 | +1.24% | |
| 0.934 | 0.973 | 0.933 | 0.97 | +0.41% | |
| 0.94 | 0.99 | 0.92 | 0.966 | +3.09% | |
| 1.00 | 1.02 | 0.901 | 0.937 | -5.26% | |
| 1.07 | 1.07 | 0.97 | 0.989 | -4.90% | |
| 1.03 | 1.06 | 0.96 | 1.04 | +0.97% | |
| 0.999 | 1.04 | 0.978 | 1.03 | +3.10% | |
| 0.96 | 1.03 | 0.925 | 0.999 | -0.10% | |
| 1.04 | 1.07 | 0.97 | 1.00 | 0.00% | |
| 0.98 | 1.08 | 0.931 | 1.00 | 0.00% | |
| 0.90 | 1.05 | 0.89 | 1.00 | +11.23% | |
| 1.09 | 1.09 | 0.861 | 0.899 | -10.99% | |
| 0.99 | 1.06 | 0.98 | 1.01 | +2.96% | |
| 1.07 | 1.10 | 0.981 | 0.981 | -6.57% | |
| 1.19 | 1.19 | 1.05 | 1.05 | -6.25% | |
| 1.15 | 1.21 | 1.12 | 1.12 | -0.88% | |
| 1.11 | 1.15 | 1.09 | 1.13 | +9.71% | |
| 1.19 | 1.20 | 0.97 | 1.03 | -14.88% | |
| 1.31 | 1.39 | 1.18 | 1.21 | -4.72% | |
| 1.63 | 1.66 | 1.19 | 1.27 | -16.45% | |
| 1.40 | 1.65 | 1.40 | 1.52 | +15.15% | |
| 1.37 | 1.37 | 1.32 | 1.32 | -3.01% | |
| 1.46 | 1.46 | 1.33 | 1.36 | -4.63% | |
| 1.59 | 1.59 | 1.39 | 1.43 | -9.68% | |
| 1.60 | 1.60 | 1.52 | 1.58 | -0.69% | |
| 1.47 | 1.60 | 1.44 | 1.59 | -4.16% | |
| 1.60 | 1.75 | 1.57 | 1.66 | +1.84% | |
| 1.55 | 1.65 | 1.55 | 1.63 | +7.24% | |
| 1.47 | 1.80 | 1.47 | 1.52 | +8.57% | |
| 1.65 | 1.65 | 1.40 | 1.40 | -16.67% | |
| 1.52 | 1.69 | 1.52 | 1.68 | +9.88% | |
| 1.70 | 1.70 | 1.50 | 1.53 | -9.53% | |
| 1.69 | 1.69 | 1.69 | 1.69 | -1.92% | |
| 1.72 | 1.72 | 1.63 | 1.72 | +8.36% | |
| 1.70 | 1.70 | 1.59 | 1.59 | -6.47% | |
| 1.56 | 1.77 | 1.56 | 1.70 | +11.11% | |
| 1.44 | 1.59 | 1.43 | 1.53 | +15.04% | |
| 1.60 | 1.64 | 1.21 | 1.33 | -17.39% | |
| 1.61 | 1.70 | 1.60 | 1.61 | +0.63% | |
| 1.73 | 1.78 | 1.60 | 1.60 | -13.98% | |
| 1.97 | 1.97 | 1.85 | 1.86 | -1.06% | |
| 2.15 | 2.38 | 1.88 | 1.88 | -11.32% | |
| 2.03 | 2.13 | 1.95 | 2.12 | +10.99% | |
| 2.04 | 2.16 | 1.81 | 1.91 | -4.50% | |
| 2.04 | 2.10 | 2.00 | 2.00 | -4.76% | |
| 2.03 | 2.10 | 2.03 | 2.10 | +3.96% | |
| 2.15 | 2.23 | 2.00 | 2.02 | -5.61% | |
| 2.20 | 2.20 | 2.10 | 2.14 | -2.73% | |
| 2.27 | 2.27 | 2.19 | 2.20 | -4.76% | |
| 2.16 | 2.32 | 2.10 | 2.31 | +5.00% | |
| 2.22 | 2.22 | 2.12 | 2.20 | -1.35% | |
| 2.24 | 2.33 | 2.20 | 2.23 | -2.19% | |
| 2.28 | 2.29 | 2.23 | 2.28 | -0.44% | |
| 2.30 | 2.30 | 2.18 | 2.29 | +2.23% | |
| 2.14 | 2.25 | 2.10 | 2.24 | +5.16% | |
| 2.10 | 2.18 | 2.08 | 2.13 | +4.41% | |
| 1.94 | 2.08 | 1.94 | 2.04 | +5.15% | |
| 2.25 | 2.25 | 1.94 | 1.94 | -15.28% | |
| 2.33 | 2.33 | 2.28 | 2.29 | +0.44% | |
| 2.30 | 2.33 | 2.27 | 2.28 | -2.15% | |
| 2.35 | 2.39 | 2.32 | 2.33 | -2.92% | |
| 2.36 | 2.40 | 2.35 | 2.40 | +2.56% | |
| 2.43 | 2.43 | 2.30 | 2.34 | -3.31% | |
| 2.40 | 2.48 | 2.35 | 2.42 | +5.22% | |
| 2.69 | 2.69 | 2.30 | 2.30 | -14.50% | |
| 2.59 | 2.70 | 2.56 | 2.69 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PMA chart for longer ranges.