Massimo Group (MAMO)
NASDAQ: MAMO · Real-Time Price · USD
3.000
-0.190 (-5.96%)
Nov 7, 2025, 11:17 AM EST - Market open
Massimo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 3.15 | 3.15 | 2.99 | 3.00 | - | -5.96% | 14,591 |
| Nov 6, 2025 | 3.01 | 3.19 | 2.99 | 3.19 | 3.19 | 3.57% | 15,004 |
| Nov 5, 2025 | 3.00 | 3.08 | 2.99 | 3.08 | 3.08 | 3.70% | 8,560 |
| Nov 4, 2025 | 3.03 | 3.03 | 2.97 | 2.97 | 2.97 | -3.57% | 704 |
| Nov 3, 2025 | 3.00 | 3.09 | 2.99 | 3.08 | 3.08 | 3.01% | 2,086 |
| Oct 31, 2025 | 3.11 | 3.11 | 2.89 | 2.99 | 2.99 | -7.43% | 8,314 |
| Oct 30, 2025 | 3.06 | 3.25 | 3.06 | 3.23 | 3.23 | 0.94% | 68,098 |
| Oct 29, 2025 | 3.29 | 3.29 | 3.20 | 3.20 | 3.20 | 1.59% | 3,210 |
| Oct 28, 2025 | 3.40 | 3.43 | 3.13 | 3.15 | 3.15 | -9.22% | 20,222 |
| Oct 27, 2025 | 3.13 | 3.49 | 3.04 | 3.47 | 3.47 | 14.14% | 29,384 |
| Oct 24, 2025 | 3.00 | 3.06 | 3.00 | 3.04 | 3.04 | 1.43% | 13,998 |
| Oct 23, 2025 | 2.64 | 3.05 | 2.64 | 3.00 | 3.00 | 9.38% | 27,770 |
| Oct 22, 2025 | 2.70 | 2.74 | 2.50 | 2.74 | 2.74 | -1.44% | 3,220 |
| Oct 21, 2025 | 2.74 | 2.79 | 2.68 | 2.78 | 2.78 | - | 4,843 |
| Oct 20, 2025 | 2.73 | 2.78 | 2.62 | 2.78 | 2.78 | 1.46% | 19,804 |
| Oct 17, 2025 | 2.61 | 2.74 | 2.50 | 2.74 | 2.74 | - | 8,682 |
| Oct 16, 2025 | 2.81 | 2.86 | 2.64 | 2.74 | 2.74 | -4.53% | 4,929 |
| Oct 15, 2025 | 3.01 | 3.01 | 2.86 | 2.87 | 2.87 | -3.69% | 4,475 |
| Oct 14, 2025 | 2.98 | 2.98 | 2.83 | 2.98 | 2.98 | 1.71% | 2,771 |
| Oct 13, 2025 | 3.01 | 3.01 | 2.93 | 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 |