Massimo Group (MAMO)
NASDAQ: MAMO · Real-Time Price · USD
2.700
+0.040 (1.50%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Massimo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.73 | 2.74 | 2.43 | 2.70 | 2.70 | 1.50% | 9,235 |
| Mar 27, 2025 | 2.75 | 2.76 | 2.64 | 2.66 | 2.66 | -2.03% | 1,843 |
| Mar 26, 2025 | 2.66 | 2.72 | 2.61 | 2.72 | 2.72 | 0.93% | 2,870 |
| Mar 25, 2025 | 2.70 | 2.75 | 2.67 | 2.69 | 2.69 | - | 1,394 |
| Mar 24, 2025 | 2.79 | 2.79 | 2.66 | 2.69 | 2.69 | -3.93% | 16,639 |
| Mar 21, 2025 | 2.67 | 2.80 | 2.63 | 2.80 | 2.80 | - | 5,175 |
| Mar 20, 2025 | 2.80 | 2.80 | 2.71 | 2.80 | 2.80 | 0.36% | 4,203 |
| Mar 19, 2025 | 2.79 | 2.79 | 2.74 | 2.79 | 2.79 | 3.72% | 1,882 |
| Mar 18, 2025 | 2.80 | 2.80 | 2.69 | 2.69 | 2.69 | -3.24% | 2,823 |
| Mar 17, 2025 | 2.78 | 2.80 | 2.70 | 2.78 | 2.78 | 2.96% | 8,176 |
| Mar 14, 2025 | 2.68 | 2.74 | 2.58 | 2.70 | 2.70 | -3.23% | 3,051 |
| Mar 13, 2025 | 2.68 | 2.79 | 2.68 | 2.79 | 2.79 | 1.82% | 1,713 |
| Mar 12, 2025 | 2.55 | 2.74 | 2.55 | 2.74 | 2.74 | 1.48% | 3,870 |
| Mar 11, 2025 | 2.69 | 2.70 | 2.65 | 2.70 | 2.70 | -3.23% | 5,442 |
| Mar 10, 2025 | 2.84 | 2.84 | 2.50 | 2.79 | 2.79 | -0.71% | 16,537 |
| Mar 7, 2025 | 2.80 | 2.81 | 2.73 | 2.81 | 2.81 | 0.36% | 13,780 |
| Mar 6, 2025 | 2.81 | 2.87 | 2.69 | 2.80 | 2.80 | -1.75% | 20,301 |
| Mar 5, 2025 | 2.89 | 2.93 | 2.62 | 2.85 | 2.85 | -1.72% | 7,437 |
| Mar 4, 2025 | 2.92 | 2.98 | 2.90 | 2.90 | 2.90 | -3.33% | 30,317 |
| Mar 3, 2025 | 2.77 | 3.08 | 2.77 | 3.00 | 3.00 | 7.14% | 42,621 |
| Feb 28, 2025 | 2.86 | 2.86 | 2.77 | 2.80 | 2.80 | -0.36% | 4,264 |
| Feb 27, 2025 | 2.75 | 2.86 | 2.75 | 2.81 | 2.81 | -1.06% | 10,356 |
| Feb 26, 2025 | 2.75 | 2.89 | 2.70 | 2.84 | 2.84 | 7.58% | 29,004 |
| Feb 25, 2025 | 2.76 | 2.81 | 2.61 | 2.64 | 2.64 | -6.05% | 6,967 |
| Feb 24, 2025 | 2.66 | 2.87 | 2.64 | 2.81 | 2.81 | 8.49% | 26,779 |
| 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 |