Massimo Group (MAMO)
NASDAQ: MAMO · Real-Time Price · USD
2.590
-0.130 (-4.78%)
Feb 21, 2025, 4:00 PM EST - Market closed
Massimo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 2.75 | 2.94 | 2.48 | 2.59 | 2.59 | -4.78% | 62,330 |
| Feb 20, 2025 | 3.01 | 3.01 | 2.68 | 2.72 | 2.72 | -6.85% | 159,420 |
| Feb 19, 2025 | 3.00 | 3.04 | 2.91 | 2.92 | 2.92 | -1.35% | 104,463 |
| Feb 18, 2025 | 3.05 | 3.05 | 2.80 | 2.96 | 2.96 | -2.31% | 110,686 |
| Feb 14, 2025 | 2.97 | 3.07 | 2.95 | 3.03 | 3.03 | 0.66% | 168,895 |
| Feb 13, 2025 | 3.03 | 3.08 | 2.94 | 3.01 | 3.01 | 0.33% | 150,094 |
| Feb 12, 2025 | 2.93 | 3.14 | 2.93 | 3.00 | 3.00 | -0.33% | 5,609 |
| Feb 11, 2025 | 3.14 | 3.14 | 3.00 | 3.01 | 3.01 | 6.36% | 9,099 |
| Feb 10, 2025 | 2.96 | 3.17 | 2.80 | 2.83 | 2.83 | -8.12% | 94,790 |
| Feb 7, 2025 | 2.99 | 3.11 | 2.98 | 3.08 | 3.08 | 2.33% | 7,478 |
| Feb 6, 2025 | 3.00 | 3.12 | 2.92 | 3.01 | 3.01 | -0.99% | 43,744 |
| Feb 5, 2025 | 3.05 | 3.15 | 3.01 | 3.04 | 3.04 | -2.88% | 11,906 |
| Feb 4, 2025 | 3.05 | 3.17 | 3.05 | 3.13 | 3.13 | 1.62% | 13,553 |
| Feb 3, 2025 | 3.06 | 3.16 | 3.01 | 3.08 | 3.08 | - | 29,388 |
| Jan 31, 2025 | 3.08 | 3.09 | 3.02 | 3.08 | 3.08 | 1.32% | 5,519 |
| Jan 30, 2025 | 3.00 | 3.13 | 2.96 | 3.04 | 3.04 | 0.33% | 8,869 |
| Jan 29, 2025 | 3.05 | 3.18 | 3.01 | 3.03 | 3.03 | -0.98% | 10,085 |
| Jan 28, 2025 | 3.09 | 3.14 | 2.92 | 3.06 | 3.06 | 0.99% | 57,332 |
| Jan 27, 2025 | 3.18 | 3.18 | 3.00 | 3.03 | 3.03 | -1.30% | 69,403 |
| Jan 24, 2025 | 3.05 | 3.13 | 3.03 | 3.07 | 3.07 | -1.29% | 13,869 |
| Jan 23, 2025 | 2.88 | 3.20 | 2.88 | 3.11 | 3.11 | 5.42% | 53,221 |
| Jan 22, 2025 | 2.89 | 2.97 | 2.76 | 2.95 | 2.95 | 4.98% | 52,290 |
| Jan 21, 2025 | 2.69 | 2.98 | 2.69 | 2.81 | 2.81 | 2.93% | 69,556 |
| Jan 17, 2025 | 2.97 | 2.97 | 2.72 | 2.73 | 2.73 | -10.20% | 52,535 |
| Jan 16, 2025 | 3.03 | 3.15 | 2.85 | 3.04 | 3.04 | 5.56% | 101,536 |
| Jan 15, 2025 | 2.85 | 3.02 | 2.80 | 2.88 | 2.88 | 3.23% | 84,809 |
| Jan 14, 2025 | 3.00 | 3.09 | 2.74 | 2.79 | 2.79 | - | 36,149 |
| Jan 13, 2025 | 3.05 | 3.08 | 2.76 | 2.79 | 2.79 | -8.52% | 44,709 |
| Jan 10, 2025 | 2.73 | 3.18 | 2.63 | 3.05 | 3.05 | 15.53% | 86,858 |
| Jan 8, 2025 | 2.57 | 2.70 | 2.57 | 2.64 | 2.64 | 0.38% | 27,355 |
| Jan 7, 2025 | 2.60 | 2.69 | 2.50 | 2.63 | 2.63 | 4.78% | 41,199 |
| Jan 6, 2025 | 2.60 | 2.66 | 2.50 | 2.51 | 2.51 | -3.09% | 23,944 |
| Jan 3, 2025 | 2.59 | 2.72 | 2.52 | 2.59 | 2.59 | 3.60% | 39,412 |
| Jan 2, 2025 | 2.66 | 2.68 | 2.48 | 2.50 | 2.50 | -2.72% | 8,436 |
| Dec 31, 2024 | 2.56 | 2.70 | 2.46 | 2.57 | 2.57 | 4.90% | 8,610 |
| Dec 30, 2024 | 2.48 | 2.76 | 2.45 | 2.45 | 2.45 | -5.04% | 36,012 |
| Dec 27, 2024 | 2.56 | 2.58 | 2.49 | 2.58 | 2.58 | 4.03% | 10,452 |
| Dec 26, 2024 | 2.59 | 2.67 | 2.48 | 2.48 | 2.48 | - | 60,566 |
| Dec 24, 2024 | 2.84 | 2.84 | 2.48 | 2.48 | 2.48 | -2.36% | 53,299 |
| Dec 23, 2024 | 2.45 | 2.62 | 2.45 | 2.54 | 2.54 | 3.67% | 16,494 |
| Dec 20, 2024 | 2.54 | 2.67 | 2.44 | 2.45 | 2.45 | 0.41% | 147,710 |
| Dec 19, 2024 | 2.80 | 2.80 | 2.44 | 2.44 | 2.44 | -7.22% | 169,670 |
| Dec 18, 2024 | 2.64 | 2.78 | 2.54 | 2.63 | 2.63 | 1.19% | 153,696 |
| Dec 17, 2024 | 2.61 | 2.86 | 2.55 | 2.60 | 2.60 | -0.04% | 173,466 |
| Dec 16, 2024 | 2.70 | 2.95 | 2.60 | 2.60 | 2.60 | -1.52% | 145,426 |
| Dec 13, 2024 | 2.83 | 2.84 | 2.58 | 2.64 | 2.64 | -7.37% | 164,150 |
| Dec 12, 2024 | 2.80 | 2.91 | 2.68 | 2.85 | 2.85 | 1.06% | 154,472 |
| Dec 11, 2024 | 2.95 | 3.00 | 2.80 | 2.82 | 2.82 | -2.08% | 138,362 |
| Dec 10, 2024 | 2.97 | 2.99 | 2.77 | 2.88 | 2.88 | 1.05% | 141,056 |
| Dec 9, 2024 | 2.83 | 3.03 | 2.72 | 2.85 | 2.85 | 1.42% | 129,712 |
| Dec 6, 2024 | 2.77 | 2.87 | 2.68 | 2.81 | 2.81 | 1.81% | 172,582 |
| Dec 5, 2024 | 2.91 | 3.07 | 2.75 | 2.76 | 2.76 | -5.15% | 161,422 |
| Dec 4, 2024 | 2.92 | 3.19 | 2.87 | 2.91 | 2.91 | 0.34% | 177,765 |
| Dec 3, 2024 | 2.94 | 3.03 | 2.77 | 2.90 | 2.90 | 0.35% | 181,918 |
| Dec 2, 2024 | 3.29 | 3.36 | 2.89 | 2.89 | 2.89 | -13.73% | 199,447 |
| Nov 29, 2024 | 3.21 | 3.39 | 3.21 | 3.35 | 3.35 | 5.68% | 91,243 |
| Nov 27, 2024 | 3.24 | 3.39 | 3.10 | 3.17 | 3.17 | -1.86% | 200,670 |
| Nov 26, 2024 | 3.27 | 3.40 | 3.16 | 3.23 | 3.23 | -1.22% | 181,019 |
| Nov 25, 2024 | 3.23 | 3.54 | 3.00 | 3.27 | 3.27 | 1.55% | 228,922 |
| Nov 22, 2024 | 2.88 | 3.29 | 2.88 | 3.22 | 3.22 | 11.81% | 174,261 |
| Nov 21, 2024 | 2.83 | 2.93 | 2.71 | 2.88 | 2.88 | 5.49% | 161,932 |
| Nov 20, 2024 | 2.50 | 2.85 | 2.50 | 2.73 | 2.73 | 8.76% | 133,765 |
| Nov 19, 2024 | 2.90 | 2.90 | 2.42 | 2.51 | 2.51 | -12.54% | 90,209 |
| Nov 18, 2024 | 3.08 | 3.40 | 2.85 | 2.87 | 2.87 | 0.35% | 101,350 |
| Nov 15, 2024 | 3.44 | 3.99 | 2.74 | 2.86 | 2.86 | -31.25% | 293,786 |
| Nov 14, 2024 | 4.46 | 4.50 | 4.05 | 4.16 | 4.16 | -6.94% | 246,709 |
| Nov 13, 2024 | 4.40 | 4.49 | 4.12 | 4.47 | 4.47 | 3.95% | 203,916 |
| Nov 12, 2024 | 4.35 | 4.41 | 4.19 | 4.30 | 4.30 | -2.05% | 192,474 |
| Nov 11, 2024 | 4.40 | 4.50 | 4.27 | 4.39 | 4.39 | - | 205,409 |
| Nov 8, 2024 | 3.95 | 4.45 | 3.93 | 4.39 | 4.39 | 9.61% | 177,706 |
| Nov 7, 2024 | 4.24 | 4.41 | 3.90 | 4.01 | 4.01 | -3.03% | 217,099 |
| Nov 6, 2024 | 4.35 | 4.35 | 3.88 | 4.13 | 4.13 | -1.20% | 177,823 |
| Nov 5, 2024 | 4.33 | 4.45 | 4.07 | 4.18 | 4.18 | -4.57% | 181,896 |
| Nov 4, 2024 | 4.27 | 4.45 | 4.01 | 4.38 | 4.38 | 2.10% | 156,993 |
| Nov 1, 2024 | 4.34 | 4.66 | 4.15 | 4.29 | 4.29 | -1.38% | 218,311 |
| Oct 31, 2024 | 4.17 | 4.46 | 3.96 | 4.35 | 4.35 | 2.59% | 185,833 |
| Oct 30, 2024 | 3.92 | 4.48 | 3.89 | 4.24 | 4.24 | 7.89% | 160,348 |
| Oct 29, 2024 | 3.90 | 3.96 | 3.82 | 3.93 | 3.93 | - | 178,217 |
| Oct 28, 2024 | 3.95 | 3.97 | 3.85 | 3.93 | 3.93 | 0.26% | 165,142 |
| Oct 25, 2024 | 3.84 | 3.99 | 3.76 | 3.92 | 3.92 | 2.89% | 155,090 |
| Oct 24, 2024 | 3.84 | 3.85 | 3.65 | 3.81 | 3.81 | - | 140,229 |
| Oct 23, 2024 | 3.57 | 3.85 | 3.54 | 3.81 | 3.81 | 6.13% | 121,793 |
| Oct 22, 2024 | 3.46 | 3.69 | 3.35 | 3.59 | 3.59 | 1.99% | 163,125 |
| Oct 21, 2024 | 3.54 | 3.65 | 3.45 | 3.52 | 3.52 | -3.83% | 130,178 |
| Oct 18, 2024 | 3.68 | 3.69 | 3.39 | 3.66 | 3.66 | 3.68% | 101,306 |
| Oct 17, 2024 | 3.59 | 3.71 | 3.35 | 3.53 | 3.53 | -0.84% | 123,999 |
| Oct 16, 2024 | 3.74 | 3.83 | 3.48 | 3.56 | 3.56 | -5.32% | 100,883 |
| Oct 15, 2024 | 3.82 | 3.91 | 3.60 | 3.76 | 3.76 | -2.08% | 85,371 |
| Oct 14, 2024 | 3.77 | 3.99 | 3.62 | 3.84 | 3.84 | 1.59% | 82,433 |
| Oct 11, 2024 | 3.63 | 3.80 | 3.61 | 3.78 | 3.78 | 4.74% | 68,027 |
| Oct 10, 2024 | 3.34 | 3.78 | 3.34 | 3.61 | 3.61 | 1.95% | 76,581 |
| Oct 9, 2024 | 3.63 | 3.72 | 3.25 | 3.54 | 3.54 | -3.54% | 71,268 |
| Oct 8, 2024 | 3.86 | 3.86 | 3.66 | 3.67 | 3.67 | -7.79% | 60,061 |
| Oct 7, 2024 | 3.88 | 3.99 | 3.88 | 3.98 | 3.98 | 2.58% | 45,699 |
| Oct 4, 2024 | 3.83 | 3.88 | 3.79 | 3.88 | 3.88 | 2.92% | 4,760 |
| Oct 3, 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | 543 |
| Oct 2, 2024 | 3.60 | 3.77 | 3.60 | 3.77 | 3.77 | 3.57% | 10,436 |
| Oct 1, 2024 | 3.66 | 3.90 | 3.56 | 3.64 | 3.64 | -2.93% | 19,440 |
| Sep 30, 2024 | 3.86 | 3.89 | 3.53 | 3.75 | 3.75 | -2.09% | 15,259 |
| Sep 27, 2024 | 3.80 | 3.89 | 3.67 | 3.83 | 3.83 | -4.25% | 11,211 |