Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Philip Morris xStock Historical Data

PMx Page 5
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Mar 7, 2026 $172.64
-1.48%
$172,640 $2,621
Mar 6, 2026 $179.54
+2.83%
$179,540 $3,182
Mar 5, 2026 $174.7
-3.12%
$174,695 $2,788
Mar 4, 2026 $180.61
-0.80%
$180,606 $3,102
Mar 3, 2026 $180.22
-3.71%
$180,215 $3,575
Mar 2, 2026 $187.76
-1.80%
$187,760 $2,804
Mar 1, 2026 $188.28
-0.32%
$188,280 $2,567
Feb 28, 2026 $188.88
-0.44%
$188,880 $2,405
Feb 27, 2026 $189.35
-1.28%
$189,350 $2,893
Feb 26, 2026 $189.01
-2.59%
$189,010 $2,662
Feb 25, 2026 $193.91
+2.85%
$193,912 $2,805
Feb 24, 2026 $191.07
+0.53%
$191,069 $2,941
Feb 23, 2026 $190.07
+2.24%
$190,069 $2,869
Feb 22, 2026 $188.68
+0.00%
$188,680 $2,571
Feb 21, 2026 $188.68
-2.70%
$188,680 $2,603
Feb 20, 2026 $193.91
+3.24%
$193,910 $2,750
Feb 19, 2026 $193.08
+4.02%
$193,075 $3,011
Feb 18, 2026 $185.67
-4.10%
$185,669 $3,267
Feb 17, 2026 $193.62
-0.68%
$193,616 $3,031
Feb 16, 2026 $191.71
-1.62%
$191,710 $2,708
Feb 15, 2026 $191.83
+0.28%
$191,830 $2,621
Feb 14, 2026 $194.24
+1.19%
$194,240 $2,594
Feb 13, 2026 $197.78
+0.36%
$197,780 $3,699
Feb 12, 2026 $197.06
+2.82%
$197,064 $3,815
Feb 11, 2026 $191.66
-0.98%
$191,660 $3,942
Feb 10, 2026 $193.55
+1.26%
$193,550 $4,633
Feb 9, 2026 $191.14
+2.43%
$191,140 $1,837
Feb 8, 2026 $186.6
+0.00%
$186,600 $2,597
Feb 7, 2026 $186.6
+1.32%
$186,600 $5,759
Feb 6, 2026 $189.82
+2.88%
$189,821 $6,938
Feb 5, 2026 $184.51
+1.23%
$184,514 $3,889
Feb 4, 2026 $189.96
+4.39%
$189,957 $3,532
Feb 3, 2026 $180.3
-0.01%
$180,300 $4,150
Feb 2, 2026 $176.7
-2.94%
$176,700 $5,729
Feb 1, 2026 $182.06
-0.01%
$182,060 $3,453
Jan 31, 2026 $180.24
-0.03%
$180,240 $3,615
Jan 30, 2026 $178.98
-3.86%
$178,980 $3,442
Jan 29, 2026 $186.16
+2.27%
$186,160 $3,112
Jan 28, 2026 $182.02
+0.27%
$182,021 $4,244
Jan 27, 2026 $181.54
+1.22%
$181,540 $3,616
Jan 26, 2026 $179.01
+1.32%
$179,010 $3,797
Jan 25, 2026 $174.75
-1.27%
$174,750 $3,527
Jan 24, 2026 $175.17
-1.28%
$175,170 $3,620
Jan 23, 2026 $176.45
+1.85%
$176,450 $3,895
Jan 22, 2026 $173.25
+0.84%
$173,250 $4,027
Jan 21, 2026 $171.81
+0.77%
$171,810 $3,876
Jan 20, 2026 $170.5
-3.28%
$170,499 $3,949
Jan 19, 2026 $178.75
+0.55%
$178,750 $3,457
Jan 18, 2026 $177.77
+3.15%
$177,770 $3,662
Jan 17, 2026 $177.77
-0.05%
$177,770 $3,792