Massimo Group (MAMO)
NASDAQ: MAMO · Real-Time Price · USD
2.350
+0.190 (8.80%)
Sep 8, 2025, 11:00 AM - Market open
Massimo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2.60 | 2.60 | 2.27 | 2.30 | - | 6.48% | 9,028 |
| 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 |
| Aug 1, 2025 | 2.53 | 2.63 | 2.36 | 2.53 | 2.53 | 1.61% | 19,609 |
| Jul 31, 2025 | 2.61 | 2.61 | 2.48 | 2.49 | 2.49 | -1.19% | 3,430 |
| Jul 30, 2025 | 2.51 | 2.58 | 2.15 | 2.52 | 2.52 | -4.18% | 25,902 |
| Jul 29, 2025 | 2.52 | 2.63 | 2.47 | 2.63 | 2.63 | - | 10,205 |
| Jul 28, 2025 | 2.55 | 2.65 | 2.40 | 2.63 | 2.63 | 3.14% | 12,068 |
| Jul 25, 2025 | 2.46 | 2.70 | 2.43 | 2.55 | 2.55 | 4.08% | 21,854 |
| Jul 24, 2025 | 2.35 | 2.52 | 2.34 | 2.45 | 2.45 | -0.81% | 11,702 |
| Jul 23, 2025 | 2.35 | 2.50 | 2.35 | 2.47 | 2.47 | 1.65% | 16,126 |
| Jul 22, 2025 | 2.18 | 2.47 | 2.10 | 2.43 | 2.43 | -4.71% | 28,779 |
| Jul 21, 2025 | 2.81 | 2.84 | 2.12 | 2.55 | 2.55 | -8.90% | 44,756 |
| Jul 18, 2025 | 2.80 | 2.80 | 2.70 | 2.80 | 2.80 | 1.78% | 11,667 |
| Jul 17, 2025 | 2.65 | 2.80 | 2.62 | 2.75 | 2.75 | 0.73% | 49,369 |
| 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 |