Philip Morris xStock Historical Data

PMx Page 4
Download
Date Close Price change Market cap Trading volume
Dec 26, 2025 $ 161.2
-0.90%
$ -- $ 349
Dec 24, 2025 $ 161.03
-0.68%
$ -- $ 62
Dec 23, 2025 $ 162.13
+2.04%
$ 162,126 $ 499
Dec 22, 2025 $ 159.47
+1.47%
$ 159,474 $ 526
Dec 19, 2025 $ 157.84
+0.84%
$ 157,166 $ 1,145
Dec 18, 2025 $ 157.15
-0.98%
$ 157,146 $ 505
Dec 17, 2025 $ 158.69
+0.92%
$ 158,695 $ 2,305
Dec 16, 2025 $ 158.27
-0.77%
$ 158,271 $ 139
Dec 15, 2025 $ 158.97
+3.66%
$ 158,537 $ 1,803
Dec 12, 2025 $ 153.1
+0.71%
$ 153,103 $ 143
Dec 11, 2025 $ 152.02
+1.00%
$ 152,018 $ 179
Dec 10, 2025 $ 150.92
+0.23%
$ -- $ 403
Dec 9, 2025 $ 150.58
+0.16%
$ 150,578 $ 1,644
Dec 8, 2025 $ 149
+1.32%
$ 149,001 $ 519
Dec 5, 2025 $ 149.95
+2.45%
$ 149,947 $ 888
Dec 4, 2025 $ 148.74
-2.53%
$ 148,744 $ 1,470
Dec 3, 2025 $ 152.6
-2.60%
$ 152,600 $ 235
Dec 2, 2025 $ 154.64
-1.01%
$ 154,641 $ 1,388
Dec 1, 2025 $ 156.22
-1.62%
$ 156,219 $ 24,753
Nov 28, 2025 $ 158.79
-1.28%
$ 158,793 $ 472
Nov 26, 2025 $ 156.88
-0.08%
$ 156,880 $ 205
Nov 25, 2025 $ 150.51
+2.86%
$ -- $ 16,936
Nov 24, 2025 $ 154.78
-2.99%
$ 154,780 $ 17,425
Nov 21, 2025 $ 159.54
+3.20%
$ 159,543 $ 283
Nov 20, 2025 $ 154.6
-2.72%
$ 154,602 $ 457
Nov 19, 2025 $ 155.86
+1.21%
$ 155,864 $ 304
Nov 18, 2025 $ 154
+1.62%
$ 154,000 $ 36,174
Nov 17, 2025 $ 154.82
-2.47%
$ -- $ 274
Nov 14, 2025 $ 153.63
-1.90%
$ 153,626 $ 696
Nov 13, 2025 $ 154.82
-1.55%
$ 154,819 $ 31,055
Nov 12, 2025 $ 152.72
-0.17%
$ -- $ 174
Nov 11, 2025 $ 156.21
+1.08%
$ 156,209 $ 100
Nov 10, 2025 $ 154.53
+3.02%
$ 154,533 $ 804
Nov 7, 2025 $ 153.76
+0.80%
$ 153,764 $ 660
Nov 6, 2025 $ 147.05
+0.00%
$ -- $ 423
Nov 5, 2025 $ 147.05
+0.97%
$ -- $ 12,774
Nov 4, 2025 $ 145.64
+0.67%
$ 145,638 $ 30,621
Nov 3, 2025 $ 144.67
-0.76%
$ 144,671 $ 682
Oct 31, 2025 $ 143.38
-1.32%
$ 143,379 $ 837
Oct 30, 2025 $ 145.29
-1.48%
$ -- $ 7,463
Oct 29, 2025 $ 146.45
-2.85%
$ 146,446 $ 7,985
Oct 28, 2025 $ 150.75
-2.10%
$ 150,746 $ 1,783
Oct 27, 2025 $ 153.98
-2.96%
$ 153,981 $ 2,449
Oct 24, 2025 $ 158.65
+0.78%
$ 158,645 $ 20
Oct 23, 2025 $ 156.25
+0.00%
$ -- $ 4
Oct 22, 2025 $ 156.25
-0.46%
$ 156,249 $ 57
Oct 21, 2025 $ 156.98
+0.00%
$ 156,979 $ 1
Oct 20, 2025 $ 156.98
-0.65%
$ 156,979 $ 1
Oct 17, 2025 $ 158.05
+0.42%
$ -- $ 59
Oct 14, 2025 $ 159.61
+0.00%
$ -- $ 6