Skip to main content
Massimo Group (MAMO)
NASDAQ: MAMO · Real-Time Price · USD
0.964
-0.001 (-0.10%)
At close: Jun 26, 2026, 4:00 PM EDT
0.941
-0.023 (-2.43%)
After-hours: Jun 26, 2026, 6:54 PM EDT

Massimo Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.940.960.940.960.96-0.10%68,416
Jun 25, 20260.970.980.940.970.97-0.43%73,443
Jun 24, 20260.961.050.960.970.970.49%167,571
Jun 23, 20260.930.980.930.960.96-2.03%35,413
Jun 22, 20260.931.000.900.980.984.73%249,269
Jun 18, 20260.981.000.900.940.94-6.93%424,892
Jun 17, 20260.981.100.971.011.01-4.72%862,054
Jun 16, 20261.111.180.871.061.0612.62%11,965,827
Jun 15, 20260.990.990.940.940.94-0.97%49,956
Jun 12, 20260.980.990.950.950.95-2.98%42,023
Jun 11, 20260.980.980.950.980.98-0.17%36,028
Jun 10, 20260.981.000.980.980.980.06%26,171
Jun 9, 20261.001.030.980.980.980.01%31,060
Jun 8, 20260.970.990.970.980.982.10%44,699
Jun 5, 20260.991.010.950.960.96-5.84%89,782
Jun 4, 20260.941.020.931.021.028.51%209,511
Jun 3, 20260.971.000.940.940.94-3.08%62,157
Jun 2, 20261.001.000.970.970.97-0.01%34,957
Jun 1, 20260.981.000.960.970.97-0.09%33,276
May 29, 20260.981.030.960.970.97-5.74%77,549
May 28, 20260.981.050.971.031.031.98%336,016
May 27, 20260.981.020.961.011.011.10%155,382
May 26, 20260.961.000.961.001.00-1.09%50,455
May 22, 20260.981.010.981.011.01-41,231
May 21, 20261.001.020.961.011.011.65%89,248
May 20, 20260.961.000.960.990.991.41%65,481
May 19, 20260.981.000.950.980.98-2.02%49,156
May 18, 20260.981.000.951.001.001.02%160,168
May 15, 20260.991.000.960.990.99-107,938
May 14, 20260.970.990.950.990.992.50%42,709
May 13, 20260.971.000.950.970.97-1.60%116,270
May 12, 20261.001.000.970.980.98-1.76%63,470
May 11, 20260.971.000.961.001.000.92%70,994
May 8, 20261.011.010.970.990.99-0.49%60,952
May 7, 20261.001.000.960.990.990.56%54,393
May 6, 20260.971.000.960.990.992.53%107,145
May 5, 20260.980.980.950.970.97-1.75%139,550
May 4, 20260.991.010.980.980.98-2.75%57,924
May 1, 20260.991.030.991.011.01-0.98%47,372
Apr 30, 20260.991.020.961.021.023.06%126,074
Apr 29, 20260.940.990.940.990.993.46%237,529
Apr 28, 20261.001.020.960.960.96-3.37%101,493
Apr 27, 20261.001.030.960.990.99-0.51%264,697
Apr 24, 20261.021.020.971.001.00-2.44%289,880
Apr 23, 20261.151.171.021.021.02-11.30%567,448
Apr 22, 20261.111.251.091.151.154.55%743,936
Apr 21, 20261.121.131.021.101.10-3.51%434,362
Apr 20, 20261.161.231.081.141.14-7.32%1,183,879
Apr 17, 20261.161.291.161.231.233.36%2,187,309
Apr 16, 20261.171.501.091.191.1920.62%41,570,441
Apr 15, 20261.031.050.850.990.99-3.27%19,040,652
Apr 14, 20261.011.051.011.021.020.99%40,220
Apr 13, 20260.991.030.981.011.012.76%43,260
Apr 10, 20261.001.020.980.980.98-1.71%53,431
Apr 9, 20261.001.010.991.001.00-0.99%44,893
Apr 8, 20261.011.031.001.011.011.59%35,213
Apr 7, 20260.991.000.970.990.993.71%44,707
Apr 6, 20261.001.010.930.960.96-5.09%125,819
Apr 2, 20261.001.060.991.011.01-0.98%59,431
Apr 1, 20261.011.061.001.021.022.39%70,397
Mar 31, 20261.001.020.981.001.00-0.37%25,363
Mar 30, 20261.001.090.961.001.00-0.01%250,116
Mar 27, 20260.951.040.931.001.006.35%261,063
Mar 26, 20260.981.000.940.940.94-3.97%85,024
Mar 25, 20261.011.040.960.980.98-3.05%148,469
Mar 24, 20260.991.090.971.011.015.21%182,767
Mar 23, 20260.921.030.920.960.962.42%98,695
Mar 20, 20260.971.000.900.940.94-1.56%138,103
Mar 19, 20261.001.010.950.950.95-5.72%127,928
Mar 18, 20261.061.071.011.011.01-8.18%119,952
Mar 17, 20261.071.121.071.101.10-1.79%69,461
Mar 16, 20261.071.131.041.121.121.82%100,836
Mar 13, 20261.081.161.071.101.101.85%275,912
Mar 12, 20261.051.101.051.081.082.86%74,881
Mar 11, 20261.091.091.031.051.05-2.78%67,776
Mar 10, 20261.011.111.001.081.086.93%271,291
Mar 9, 20260.971.030.971.011.012.31%120,973
Mar 6, 20261.001.010.980.990.99-0.52%126,885
Mar 5, 20261.031.080.990.990.990.71%296,159
Mar 4, 20260.991.030.960.990.99-2.44%193,545
Mar 3, 20261.001.030.991.011.01-1.94%95,649
Mar 2, 20260.971.070.951.031.030.98%128,926
Feb 27, 20261.041.051.021.021.02-4.67%163,769
Feb 26, 20261.021.090.981.071.074.90%267,205
Feb 25, 20260.991.070.991.021.022.00%294,066
Feb 24, 20260.861.020.851.001.0015.79%519,658
Feb 23, 20260.940.940.860.860.86-6.26%218,315
Feb 20, 20260.970.970.920.920.92-3.20%171,170
Feb 19, 20260.990.990.940.950.95-4.82%106,469
Feb 18, 20260.941.020.941.001.003.52%165,529
Feb 17, 20260.930.980.920.970.971.68%255,255
Feb 13, 20261.011.010.950.950.95-4.52%231,461
Feb 12, 20260.981.020.871.001.002.10%700,158
Feb 11, 20260.971.040.970.970.97-3.51%407,162
Feb 10, 20261.051.050.941.011.01-4.72%837,735
Feb 9, 20261.091.111.021.061.06-2.75%574,200
Feb 6, 20261.041.131.011.091.09-0.91%875,032
Feb 5, 20261.111.161.081.101.10-9.09%1,162,140
Feb 4, 20261.231.261.031.211.21-5.47%3,186,105
Feb 3, 20261.361.431.211.281.28-59.49%33,797,796