Massimo Group (MAMO)
NASDAQ: MAMO · Real-Time Price · USD
2.710
+0.060 (2.26%)
Jul 16, 2025, 4:00 PM - Market closed
Massimo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 2.60 | 2.78 | 2.42 | 2.73 | 2.73 | 3.02% | 32,880 |
| Jul 15, 2025 | 2.69 | 2.72 | 2.57 | 2.65 | 2.65 | -2.21% | 6,719 |
| Jul 14, 2025 | 2.36 | 2.72 | 2.36 | 2.71 | 2.71 | 19.91% | 143,366 |
| Jul 11, 2025 | 2.15 | 2.30 | 2.14 | 2.26 | 2.26 | 3.67% | 58,084 |
| Jul 10, 2025 | 2.11 | 2.35 | 1.94 | 2.18 | 2.18 | -4.34% | 39,669 |
| Jul 9, 2025 | 2.58 | 2.58 | 2.05 | 2.28 | 2.28 | -6.60% | 21,788 |
| Jul 8, 2025 | 2.70 | 2.70 | 2.25 | 2.44 | 2.44 | -1.61% | 36,806 |
| Jul 7, 2025 | 2.83 | 2.83 | 2.48 | 2.48 | 2.48 | -11.11% | 35,288 |
| Jul 3, 2025 | 2.90 | 2.90 | 2.69 | 2.79 | 2.79 | -1.41% | 8,943 |
| Jul 2, 2025 | 2.85 | 2.96 | 2.50 | 2.83 | 2.83 | 5.20% | 61,094 |
| Jul 1, 2025 | 2.02 | 2.70 | 2.02 | 2.69 | 2.69 | 21.17% | 422,143 |
| Jun 30, 2025 | 2.00 | 2.22 | 2.00 | 2.22 | 2.22 | 0.91% | 3,270 |
| Jun 27, 2025 | 2.05 | 2.20 | 1.97 | 2.20 | 2.20 | - | 36,821 |
| Jun 26, 2025 | 2.12 | 2.20 | 2.12 | 2.20 | 2.20 | 2.80% | 2,515 |
| Jun 25, 2025 | 2.20 | 2.20 | 2.14 | 2.14 | 2.14 | -2.73% | 1,722 |
| Jun 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.38% | 1,032 |
| Jun 23, 2025 | 2.18 | 2.18 | 2.17 | 2.17 | 2.17 | 10.15% | 1,028 |
| Jun 20, 2025 | 2.20 | 2.20 | 1.97 | 1.97 | 1.97 | -3.90% | 1,076 |
| Jun 18, 2025 | 2.13 | 2.15 | 2.02 | 2.05 | 2.05 | -0.49% | 1,914 |
| Jun 17, 2025 | 2.11 | 2.12 | 2.06 | 2.06 | 2.06 | -1.90% | 1,104 |
| Jun 16, 2025 | 1.88 | 2.19 | 1.84 | 2.10 | 2.10 | 0.77% | 1,425 |
| Jun 13, 2025 | 2.17 | 2.17 | 2.00 | 2.08 | 2.08 | -0.71% | 1,453 |
| Jun 12, 2025 | 2.19 | 2.19 | 2.00 | 2.10 | 2.10 | -3.72% | 3,927 |
| Jun 11, 2025 | 1.97 | 2.20 | 1.97 | 2.18 | 2.18 | -0.46% | 3,318 |
| Jun 10, 2025 | 2.20 | 2.20 | 2.17 | 2.19 | 2.19 | 0.05% | 565 |
| Jun 9, 2025 | 2.20 | 2.20 | 2.09 | 2.19 | 2.19 | 4.24% | 1,283 |
| Jun 6, 2025 | 2.00 | 2.20 | 1.85 | 2.10 | 2.10 | 0.05% | 9,077 |
| Jun 5, 2025 | 2.07 | 2.10 | 2.04 | 2.10 | 2.10 | -0.05% | 3,936 |
| Jun 4, 2025 | 2.06 | 2.23 | 2.06 | 2.10 | 2.10 | -5.53% | 16,542 |
| Jun 3, 2025 | 2.22 | 2.26 | 2.15 | 2.22 | 2.22 | 0.82% | 5,341 |
| Jun 2, 2025 | 2.35 | 2.35 | 2.20 | 2.21 | 2.21 | -5.45% | 2,454 |
| May 30, 2025 | 2.25 | 2.34 | 2.25 | 2.33 | 2.33 | 3.92% | 1,893 |
| May 29, 2025 | 2.29 | 2.38 | 2.24 | 2.24 | 2.24 | -0.31% | 1,704 |
| May 28, 2025 | 2.17 | 2.25 | 2.17 | 2.25 | 2.25 | 2.79% | 2,071 |
| May 27, 2025 | 2.11 | 2.31 | 2.11 | 2.19 | 2.19 | 0.46% | 2,136 |
| May 23, 2025 | 2.19 | 2.19 | 2.13 | 2.18 | 2.18 | -8.21% | 9,361 |
| May 22, 2025 | 2.28 | 2.38 | 2.28 | 2.38 | 2.38 | 1.06% | 935 |
| May 21, 2025 | 2.45 | 2.45 | 2.35 | 2.35 | 2.35 | 0.43% | 8,798 |
| May 20, 2025 | 2.55 | 2.55 | 2.30 | 2.34 | 2.34 | 3.04% | 15,716 |
| May 19, 2025 | 2.20 | 2.29 | 2.18 | 2.27 | 2.27 | 2.30% | 4,518 |
| May 16, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -4.52% | 1,270 |
| May 15, 2025 | 2.45 | 2.45 | 2.33 | 2.33 | 2.33 | 4.97% | 509 |
| May 14, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -5.34% | 1,050 |
| May 13, 2025 | 2.30 | 2.52 | 2.30 | 2.34 | 2.34 | 3.54% | 17,796 |
| May 12, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 392 |
| May 9, 2025 | 2.28 | 2.28 | 2.23 | 2.26 | 2.26 | -0.88% | 7,710 |
| May 8, 2025 | 2.33 | 2.33 | 2.26 | 2.28 | 2.28 | - | 8,317 |
| May 7, 2025 | 2.28 | 2.29 | 2.28 | 2.28 | 2.28 | - | 1,214 |
| May 6, 2025 | 2.19 | 2.28 | 2.19 | 2.28 | 2.28 | 2.70% | 929 |
| May 5, 2025 | 2.29 | 2.29 | 2.19 | 2.22 | 2.22 | -2.63% | 4,457 |