Massimo Group (MAMO)
NASDAQ: MAMO · Real-Time Price · USD
4.380
+0.240 (5.80%)
At close: Nov 28, 2025, 1:00 PM EST
4.060
-0.320 (-7.31%)
After-hours: Nov 28, 2025, 4:52 PM EST
Massimo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.16 | 4.38 | 4.01 | 4.38 | 4.38 | 5.80% | 173,676 |
| Nov 26, 2025 | 4.20 | 4.20 | 3.85 | 4.14 | 4.14 | -2.82% | 26,417 |
| Nov 25, 2025 | 4.22 | 4.26 | 4.14 | 4.26 | 4.26 | 3.65% | 9,286 |
| Nov 24, 2025 | 4.09 | 4.26 | 3.99 | 4.11 | 4.11 | 1.23% | 24,099 |
| Nov 21, 2025 | 3.87 | 4.15 | 3.66 | 4.06 | 4.06 | 1.50% | 80,907 |
| Nov 20, 2025 | 3.77 | 4.01 | 3.65 | 4.00 | 4.00 | 7.24% | 58,294 |
| Nov 19, 2025 | 4.03 | 4.05 | 3.46 | 3.73 | 3.73 | -2.10% | 70,523 |
| Nov 18, 2025 | 3.61 | 4.48 | 3.61 | 3.81 | 3.81 | 8.86% | 337,810 |
| Nov 17, 2025 | 3.08 | 3.50 | 3.08 | 3.50 | 3.50 | 12.90% | 54,257 |
| Nov 14, 2025 | 2.85 | 3.18 | 2.84 | 3.10 | 3.10 | -0.64% | 150,661 |
| Nov 13, 2025 | 3.27 | 3.28 | 3.11 | 3.12 | 3.12 | -4.29% | 31,567 |
| Nov 12, 2025 | 3.20 | 3.30 | 3.10 | 3.26 | 3.26 | 2.19% | 73,341 |
| Nov 11, 2025 | 3.13 | 3.21 | 3.11 | 3.19 | 3.19 | 0.63% | 24,034 |
| Nov 10, 2025 | 3.00 | 3.19 | 3.00 | 3.17 | 3.17 | 5.67% | 27,569 |
| Nov 7, 2025 | 3.15 | 3.15 | 2.92 | 3.00 | 3.00 | -5.96% | 21,760 |
| 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% | 8,934 |
| 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 |