Massimo Group (MAMO)
NASDAQ: MAMO · Real-Time Price · USD
0.957
-0.033 (-3.37%)
At close: Apr 28, 2026, 4:00 PM EDT
0.965
+0.009 (0.92%)
Pre-market: Apr 29, 2026, 5:41 AM EDT
Massimo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.00 | 1.02 | 0.96 | 0.96 | 0.96 | -3.37% | 95,679 |
| Apr 27, 2026 | 1.00 | 1.03 | 0.96 | 0.99 | 0.99 | -0.51% | 260,144 |
| Apr 24, 2026 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | -2.44% | 289,880 |
| Apr 23, 2026 | 1.15 | 1.17 | 1.02 | 1.02 | 1.02 | -11.30% | 567,448 |
| Apr 22, 2026 | 1.11 | 1.25 | 1.09 | 1.15 | 1.15 | 4.55% | 743,936 |
| Apr 21, 2026 | 1.12 | 1.13 | 1.02 | 1.10 | 1.10 | -3.51% | 434,362 |
| Apr 20, 2026 | 1.16 | 1.23 | 1.08 | 1.14 | 1.14 | -7.32% | 1,183,879 |
| Apr 17, 2026 | 1.16 | 1.29 | 1.16 | 1.23 | 1.23 | 3.36% | 2,187,309 |
| Apr 16, 2026 | 1.17 | 1.50 | 1.09 | 1.19 | 1.19 | 20.62% | 41,570,441 |
| Apr 15, 2026 | 1.03 | 1.05 | 0.85 | 0.99 | 0.99 | -3.27% | 19,040,652 |
| Apr 14, 2026 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | 0.99% | 40,220 |
| Apr 13, 2026 | 0.99 | 1.03 | 0.98 | 1.01 | 1.01 | 2.76% | 43,260 |
| Apr 10, 2026 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -1.71% | 53,431 |
| Apr 9, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 44,893 |
| Apr 8, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | 1.59% | 35,213 |
| Apr 7, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | 3.71% | 44,707 |
| Apr 6, 2026 | 1.00 | 1.01 | 0.93 | 0.96 | 0.96 | -5.09% | 125,819 |
| Apr 2, 2026 | 1.00 | 1.06 | 0.99 | 1.01 | 1.01 | -0.98% | 59,431 |
| Apr 1, 2026 | 1.01 | 1.06 | 1.00 | 1.02 | 1.02 | 2.39% | 70,397 |
| Mar 31, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | -0.37% | 25,363 |
| Mar 30, 2026 | 1.00 | 1.09 | 0.96 | 1.00 | 1.00 | -0.01% | 250,116 |
| Mar 27, 2026 | 0.95 | 1.04 | 0.93 | 1.00 | 1.00 | 6.35% | 261,063 |
| Mar 26, 2026 | 0.98 | 1.00 | 0.94 | 0.94 | 0.94 | -3.97% | 85,024 |
| Mar 25, 2026 | 1.01 | 1.04 | 0.96 | 0.98 | 0.98 | -3.05% | 148,469 |
| Mar 24, 2026 | 0.99 | 1.09 | 0.97 | 1.01 | 1.01 | 5.21% | 182,767 |
| Mar 23, 2026 | 0.92 | 1.03 | 0.92 | 0.96 | 0.96 | 2.42% | 98,695 |
| Mar 20, 2026 | 0.97 | 1.00 | 0.90 | 0.94 | 0.94 | -1.56% | 138,103 |
| Mar 19, 2026 | 1.00 | 1.01 | 0.95 | 0.95 | 0.95 | -5.72% | 127,928 |
| Mar 18, 2026 | 1.06 | 1.07 | 1.01 | 1.01 | 1.01 | -8.18% | 119,952 |
| Mar 17, 2026 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | -1.79% | 69,461 |
| Mar 16, 2026 | 1.07 | 1.13 | 1.04 | 1.12 | 1.12 | 1.82% | 100,836 |
| Mar 13, 2026 | 1.08 | 1.16 | 1.07 | 1.10 | 1.10 | 1.85% | 275,912 |
| Mar 12, 2026 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 2.86% | 74,881 |
| Mar 11, 2026 | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -2.78% | 67,776 |
| Mar 10, 2026 | 1.01 | 1.11 | 1.00 | 1.08 | 1.08 | 6.93% | 271,291 |
| Mar 9, 2026 | 0.97 | 1.03 | 0.97 | 1.01 | 1.01 | 2.31% | 120,973 |
| Mar 6, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -0.52% | 126,885 |
| Mar 5, 2026 | 1.03 | 1.08 | 0.99 | 0.99 | 0.99 | 0.71% | 296,159 |
| Mar 4, 2026 | 0.99 | 1.03 | 0.96 | 0.99 | 0.99 | -2.44% | 193,545 |
| Mar 3, 2026 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | -1.94% | 95,649 |
| Mar 2, 2026 | 0.97 | 1.07 | 0.95 | 1.03 | 1.03 | 0.98% | 128,926 |
| Feb 27, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -4.67% | 163,769 |
| Feb 26, 2026 | 1.02 | 1.09 | 0.98 | 1.07 | 1.07 | 4.90% | 267,205 |
| Feb 25, 2026 | 0.99 | 1.07 | 0.99 | 1.02 | 1.02 | 2.00% | 294,066 |
| Feb 24, 2026 | 0.86 | 1.02 | 0.85 | 1.00 | 1.00 | 15.79% | 519,658 |
| Feb 23, 2026 | 0.94 | 0.94 | 0.86 | 0.86 | 0.86 | -6.26% | 218,315 |
| Feb 20, 2026 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -3.20% | 171,170 |
| Feb 19, 2026 | 0.99 | 0.99 | 0.94 | 0.95 | 0.95 | -4.82% | 106,469 |
| Feb 18, 2026 | 0.94 | 1.02 | 0.94 | 1.00 | 1.00 | 3.52% | 165,529 |
| Feb 17, 2026 | 0.93 | 0.98 | 0.92 | 0.97 | 0.97 | 1.68% | 255,255 |
| Feb 13, 2026 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -4.52% | 231,461 |
| Feb 12, 2026 | 0.98 | 1.02 | 0.87 | 1.00 | 1.00 | 2.10% | 700,158 |
| Feb 11, 2026 | 0.97 | 1.04 | 0.97 | 0.97 | 0.97 | -3.51% | 407,162 |
| Feb 10, 2026 | 1.05 | 1.05 | 0.94 | 1.01 | 1.01 | -4.72% | 837,735 |
| Feb 9, 2026 | 1.09 | 1.11 | 1.02 | 1.06 | 1.06 | -2.75% | 574,200 |
| Feb 6, 2026 | 1.04 | 1.13 | 1.01 | 1.09 | 1.09 | -0.91% | 875,032 |
| Feb 5, 2026 | 1.11 | 1.16 | 1.08 | 1.10 | 1.10 | -9.09% | 1,162,140 |
| Feb 4, 2026 | 1.23 | 1.26 | 1.03 | 1.21 | 1.21 | -5.47% | 3,186,105 |
| Feb 3, 2026 | 1.36 | 1.43 | 1.21 | 1.28 | 1.28 | -59.49% | 33,797,796 |
| Feb 2, 2026 | 3.20 | 3.26 | 3.13 | 3.16 | 3.16 | -1.25% | 11,605 |
| Jan 30, 2026 | 3.35 | 3.35 | 3.13 | 3.20 | 3.20 | -4.19% | 23,425 |
| Jan 29, 2026 | 3.37 | 3.37 | 3.19 | 3.34 | 3.34 | 0.91% | 34,178 |
| Jan 28, 2026 | 3.33 | 3.34 | 3.20 | 3.31 | 3.31 | 0.61% | 17,442 |
| Jan 27, 2026 | 3.38 | 3.38 | 3.22 | 3.29 | 3.29 | 0.92% | 12,870 |
| Jan 26, 2026 | 3.45 | 3.45 | 3.07 | 3.26 | 3.26 | -1.81% | 19,675 |
| Jan 23, 2026 | 3.51 | 3.51 | 3.19 | 3.32 | 3.32 | -3.49% | 77,286 |
| Jan 22, 2026 | 3.34 | 3.53 | 3.31 | 3.44 | 3.44 | 5.20% | 60,274 |
| Jan 21, 2026 | 3.50 | 3.50 | 3.27 | 3.27 | 3.27 | -7.89% | 52,916 |
| Jan 20, 2026 | 3.76 | 3.87 | 3.53 | 3.55 | 3.55 | -7.55% | 34,959 |
| Jan 16, 2026 | 3.86 | 3.86 | 3.63 | 3.84 | 3.84 | 1.59% | 101,516 |
| Jan 15, 2026 | 3.81 | 3.95 | 3.66 | 3.78 | 3.78 | 1.89% | 124,906 |
| Jan 14, 2026 | 3.79 | 4.02 | 3.59 | 3.71 | 3.71 | -4.87% | 141,304 |
| Jan 13, 2026 | 3.97 | 5.59 | 3.50 | 3.90 | 3.90 | 5.98% | 1,521,553 |
| Jan 12, 2026 | 3.65 | 3.72 | 3.56 | 3.68 | 3.68 | 0.82% | 37,914 |
| Jan 9, 2026 | 3.65 | 3.72 | 3.59 | 3.65 | 3.65 | -1.08% | 25,456 |
| Jan 8, 2026 | 3.74 | 3.84 | 3.65 | 3.69 | 3.69 | -2.12% | 52,450 |
| Jan 7, 2026 | 3.81 | 3.86 | 3.74 | 3.77 | 3.77 | -0.53% | 30,684 |
| Jan 6, 2026 | 3.93 | 3.93 | 3.76 | 3.79 | 3.79 | -2.07% | 46,484 |
| Jan 5, 2026 | 3.91 | 3.94 | 3.77 | 3.87 | 3.87 | -2.27% | 67,083 |
| Jan 2, 2026 | 3.97 | 4.02 | 3.86 | 3.96 | 3.96 | -0.50% | 41,469 |
| Dec 31, 2025 | 3.99 | 4.01 | 3.91 | 3.98 | 3.98 | -1.49% | 29,950 |
| Dec 30, 2025 | 4.06 | 4.06 | 3.90 | 4.04 | 4.04 | 0.25% | 49,771 |
| Dec 29, 2025 | 4.06 | 4.13 | 3.97 | 4.03 | 4.03 | -1.47% | 49,103 |
| Dec 26, 2025 | 4.01 | 4.13 | 3.86 | 4.09 | 4.09 | 1.49% | 50,160 |
| Dec 24, 2025 | 3.93 | 4.08 | 3.70 | 4.03 | 4.03 | 1.51% | 86,828 |
| Dec 23, 2025 | 3.88 | 4.26 | 3.30 | 3.97 | 3.97 | -23.95% | 1,623,933 |
| Dec 22, 2025 | 5.39 | 5.39 | 5.07 | 5.22 | 5.22 | -1.14% | 41,186 |
| Dec 19, 2025 | 5.05 | 5.39 | 4.73 | 5.28 | 5.28 | 5.81% | 174,836 |
| Dec 18, 2025 | 4.84 | 5.03 | 4.77 | 4.99 | 4.99 | 6.85% | 72,304 |
| Dec 17, 2025 | 4.80 | 4.88 | 4.32 | 4.67 | 4.67 | 1.74% | 87,908 |
| Dec 16, 2025 | 4.46 | 4.59 | 4.25 | 4.59 | 4.59 | 3.85% | 75,389 |
| Dec 15, 2025 | 4.36 | 4.42 | 4.13 | 4.42 | 4.42 | 2.55% | 44,372 |
| Dec 12, 2025 | 4.15 | 4.38 | 4.01 | 4.31 | 4.31 | 3.61% | 66,463 |
| Dec 11, 2025 | 4.00 | 4.16 | 3.78 | 4.16 | 4.16 | 3.23% | 50,519 |
| Dec 10, 2025 | 3.79 | 4.06 | 3.65 | 4.03 | 4.03 | 7.47% | 144,569 |
| Dec 9, 2025 | 3.65 | 3.79 | 3.52 | 3.75 | 3.75 | 1.35% | 69,709 |
| Dec 8, 2025 | 3.35 | 3.74 | 3.08 | 3.70 | 3.70 | 6.63% | 136,443 |
| Dec 5, 2025 | 3.68 | 3.76 | 3.41 | 3.47 | 3.47 | -6.22% | 84,751 |
| Dec 4, 2025 | 3.65 | 3.95 | 3.40 | 3.70 | 3.70 | -16.67% | 2,497,355 |
| Dec 3, 2025 | 4.25 | 4.44 | 3.87 | 4.44 | 4.44 | 4.47% | 114,620 |