Massimo Group (MAMO)
NASDAQ: MAMO · Real-Time Price · USD
2.930
-0.030 (-1.01%)
At close: Oct 13, 2025, 4:00 PM EDT
2.940
+0.010 (0.34%)
After-hours: Oct 13, 2025, 4:04 PM EDT
Massimo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 3.01 | 3.01 | 2.93 | 2.93 | - | -1.01% | 3,352 |
| Oct 10, 2025 | 2.97 | 3.09 | 2.81 | 2.96 | 2.96 | -1.33% | 5,217 |
| Oct 9, 2025 | 2.96 | 3.05 | 2.80 | 3.00 | 3.00 | 1.69% | 27,383 |
| Oct 8, 2025 | 2.87 | 2.95 | 2.80 | 2.95 | 2.95 | 0.68% | 10,731 |
| Oct 7, 2025 | 2.93 | 2.94 | 2.80 | 2.93 | 2.93 | - | 5,094 |
| Oct 6, 2025 | 2.81 | 2.93 | 2.80 | 2.93 | 2.93 | 1.03% | 5,256 |
| Oct 3, 2025 | 2.88 | 2.99 | 2.83 | 2.90 | 2.90 | -2.36% | 19,669 |
| Oct 2, 2025 | 2.77 | 2.97 | 2.57 | 2.97 | 2.97 | 1.71% | 18,357 |
| Oct 1, 2025 | 2.36 | 2.95 | 2.36 | 2.92 | 2.92 | 24.26% | 43,056 |
| Sep 30, 2025 | 2.86 | 2.91 | 2.22 | 2.35 | 2.35 | -18.12% | 92,012 |
| Sep 29, 2025 | 2.70 | 2.87 | 2.70 | 2.87 | 2.87 | - | 4,408 |
| Sep 26, 2025 | 2.65 | 2.87 | 2.65 | 2.87 | 2.87 | - | 5,280 |
| Sep 25, 2025 | 2.82 | 2.88 | 2.73 | 2.87 | 2.87 | -1.03% | 4,465 |
| Sep 24, 2025 | 2.83 | 2.92 | 2.73 | 2.90 | 2.90 | 0.35% | 20,380 |
| Sep 23, 2025 | 2.82 | 2.89 | 2.77 | 2.89 | 2.89 | -0.86% | 10,679 |
| Sep 22, 2025 | 2.91 | 2.95 | 2.64 | 2.92 | 2.92 | -1.52% | 17,905 |
| Sep 19, 2025 | 2.82 | 3.00 | 2.74 | 2.96 | 2.96 | 3.86% | 84,944 |
| Sep 18, 2025 | 2.80 | 2.95 | 2.33 | 2.85 | 2.85 | -4.68% | 1,100,003 |
| Sep 17, 2025 | 3.00 | 3.00 | 2.87 | 2.99 | 2.99 | -0.33% | 26,745 |
| Sep 16, 2025 | 2.79 | 3.00 | 2.79 | 3.00 | 3.00 | 0.67% | 14,141 |
| Sep 15, 2025 | 2.96 | 3.00 | 2.61 | 2.98 | 2.98 | -0.67% | 28,786 |
| Sep 12, 2025 | 2.89 | 3.00 | 2.89 | 3.00 | 3.00 | - | 18,080 |
| Sep 11, 2025 | 2.15 | 3.00 | 2.15 | 3.00 | 3.00 | 15.38% | 56,187 |
| Sep 10, 2025 | 2.52 | 2.61 | 2.45 | 2.60 | 2.60 | 1.56% | 13,861 |
| Sep 9, 2025 | 2.49 | 2.59 | 2.25 | 2.56 | 2.56 | 8.94% | 24,789 |
| Sep 8, 2025 | 2.60 | 2.60 | 2.27 | 2.35 | 2.35 | 8.80% | 30,442 |
| Sep 5, 2025 | 2.30 | 2.40 | 2.11 | 2.16 | 2.16 | -10.00% | 10,862 |
| Sep 4, 2025 | 2.41 | 2.48 | 2.24 | 2.40 | 2.40 | -4.00% | 14,908 |
| Sep 3, 2025 | 2.56 | 2.57 | 2.45 | 2.50 | 2.50 | -1.96% | 9,111 |
| Sep 2, 2025 | 2.71 | 2.71 | 2.50 | 2.55 | 2.55 | -8.27% | 3,838 |
| Aug 29, 2025 | 2.70 | 2.80 | 2.70 | 2.78 | 2.78 | 0.72% | 2,317 |
| Aug 28, 2025 | 2.61 | 2.92 | 2.61 | 2.76 | 2.76 | -6.44% | 7,847 |
| Aug 27, 2025 | 2.78 | 3.00 | 2.78 | 2.95 | 2.95 | -1.34% | 4,760 |
| Aug 26, 2025 | 2.90 | 2.99 | 2.86 | 2.99 | 2.99 | 0.67% | 3,328 |
| Aug 25, 2025 | 2.90 | 2.97 | 2.75 | 2.97 | 2.97 | 4.58% | 9,498 |
| Aug 22, 2025 | 2.80 | 2.91 | 2.72 | 2.84 | 2.84 | 1.43% | 110,715 |
| Aug 21, 2025 | 3.22 | 3.22 | 2.56 | 2.80 | 2.80 | -6.04% | 92,807 |
| Aug 20, 2025 | 2.78 | 3.04 | 2.78 | 2.98 | 2.98 | 3.47% | 29,056 |
| Aug 19, 2025 | 2.81 | 2.90 | 2.58 | 2.88 | 2.88 | 5.11% | 26,555 |
| Aug 18, 2025 | 2.84 | 2.90 | 2.74 | 2.74 | 2.74 | -4.20% | 31,506 |
| Aug 15, 2025 | 2.77 | 2.98 | 2.58 | 2.86 | 2.86 | -4.35% | 24,483 |
| Aug 14, 2025 | 3.10 | 3.10 | 2.88 | 2.99 | 2.99 | -2.92% | 13,578 |
| Aug 13, 2025 | 3.08 | 3.10 | 3.05 | 3.08 | 3.08 | 2.33% | 7,817 |
| Aug 12, 2025 | 3.01 | 3.05 | 2.71 | 3.01 | 3.01 | -3.83% | 10,575 |
| Aug 11, 2025 | 3.05 | 3.15 | 2.95 | 3.13 | 3.13 | 1.29% | 16,855 |
| Aug 8, 2025 | 3.00 | 3.15 | 3.00 | 3.09 | 3.09 | 3.00% | 15,639 |
| Aug 7, 2025 | 2.94 | 3.05 | 2.33 | 3.00 | 3.00 | 1.69% | 26,390 |
| Aug 6, 2025 | 2.89 | 2.95 | 2.87 | 2.95 | 2.95 | 2.08% | 5,950 |
| Aug 5, 2025 | 2.75 | 2.92 | 2.54 | 2.89 | 2.89 | 7.04% | 35,437 |
| Aug 4, 2025 | 2.55 | 2.70 | 2.50 | 2.70 | 2.70 | 6.72% | 44,195 |