Massimo Group (MAMO)
NASDAQ: MAMO · Real-Time Price · USD
4.180
-0.050 (-1.18%)
Nov 5, 2024, 4:00 PM EST - Market closed
Massimo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 4.27 | 4.45 | 4.01 | 4.38 | 4.38 | 2.10% | 156,993 |
| Nov 1, 2024 | 4.34 | 4.66 | 4.15 | 4.29 | 4.29 | -1.38% | 218,311 |
| Oct 31, 2024 | 4.17 | 4.46 | 3.96 | 4.35 | 4.35 | 2.59% | 185,833 |
| Oct 30, 2024 | 3.92 | 4.48 | 3.89 | 4.24 | 4.24 | 7.89% | 160,348 |
| Oct 29, 2024 | 3.90 | 3.96 | 3.82 | 3.93 | 3.93 | - | 178,217 |
| Oct 28, 2024 | 3.95 | 3.97 | 3.85 | 3.93 | 3.93 | 0.26% | 165,142 |
| Oct 25, 2024 | 3.84 | 3.99 | 3.76 | 3.92 | 3.92 | 2.89% | 155,090 |
| Oct 24, 2024 | 3.84 | 3.85 | 3.65 | 3.81 | 3.81 | - | 140,229 |
| Oct 23, 2024 | 3.57 | 3.85 | 3.54 | 3.81 | 3.81 | 6.13% | 121,793 |
| Oct 22, 2024 | 3.46 | 3.69 | 3.35 | 3.59 | 3.59 | 1.99% | 163,125 |
| Oct 21, 2024 | 3.54 | 3.65 | 3.45 | 3.52 | 3.52 | -3.83% | 130,178 |
| Oct 18, 2024 | 3.68 | 3.69 | 3.39 | 3.66 | 3.66 | 3.68% | 101,306 |
| Oct 17, 2024 | 3.59 | 3.71 | 3.35 | 3.53 | 3.53 | -0.84% | 123,999 |
| Oct 16, 2024 | 3.74 | 3.83 | 3.48 | 3.56 | 3.56 | -5.32% | 100,883 |
| Oct 15, 2024 | 3.82 | 3.91 | 3.60 | 3.76 | 3.76 | -2.08% | 85,371 |
| Oct 14, 2024 | 3.77 | 3.99 | 3.62 | 3.84 | 3.84 | 1.59% | 82,433 |
| Oct 11, 2024 | 3.63 | 3.80 | 3.61 | 3.78 | 3.78 | 4.74% | 68,027 |
| Oct 10, 2024 | 3.34 | 3.78 | 3.34 | 3.61 | 3.61 | 1.95% | 76,581 |
| Oct 9, 2024 | 3.63 | 3.72 | 3.25 | 3.54 | 3.54 | -3.54% | 71,268 |
| Oct 8, 2024 | 3.86 | 3.86 | 3.66 | 3.67 | 3.67 | -7.79% | 60,061 |
| Oct 7, 2024 | 3.88 | 3.99 | 3.88 | 3.98 | 3.98 | 2.58% | 45,699 |
| Oct 4, 2024 | 3.83 | 3.88 | 3.79 | 3.88 | 3.88 | 2.92% | 4,760 |
| Oct 3, 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | 543 |
| Oct 2, 2024 | 3.60 | 3.77 | 3.60 | 3.77 | 3.77 | 3.57% | 10,436 |
| Oct 1, 2024 | 3.66 | 3.90 | 3.56 | 3.64 | 3.64 | -2.93% | 19,440 |
| Sep 30, 2024 | 3.86 | 3.89 | 3.53 | 3.75 | 3.75 | -2.09% | 15,259 |
| Sep 27, 2024 | 3.80 | 3.89 | 3.67 | 3.83 | 3.83 | -4.25% | 11,211 |
| Sep 26, 2024 | 3.70 | 4.06 | 3.70 | 4.00 | 4.00 | 6.95% | 33,296 |
| Sep 25, 2024 | 3.73 | 3.74 | 3.73 | 3.74 | 3.74 | -1.58% | 2,993 |
| Sep 24, 2024 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 0.93% | 1,550 |
| Sep 23, 2024 | 3.92 | 3.95 | 3.68 | 3.77 | 3.77 | 2.87% | 12,744 |
| Sep 20, 2024 | 3.75 | 3.89 | 3.66 | 3.66 | 3.66 | -4.89% | 3,799 |
| Sep 19, 2024 | 3.69 | 3.85 | 3.68 | 3.85 | 3.85 | 0.21% | 3,209 |
| Sep 18, 2024 | 3.88 | 3.88 | 3.67 | 3.84 | 3.84 | -2.29% | 14,647 |
| Sep 17, 2024 | 3.79 | 3.94 | 3.68 | 3.93 | 3.93 | 1.03% | 13,559 |
| Sep 16, 2024 | 3.83 | 3.95 | 3.76 | 3.89 | 3.89 | -0.23% | 12,283 |
| Sep 13, 2024 | 3.75 | 3.90 | 3.42 | 3.90 | 3.90 | 2.61% | 17,485 |
| Sep 12, 2024 | 3.80 | 3.85 | 3.48 | 3.80 | 3.80 | - | 10,947 |
| Sep 11, 2024 | 3.69 | 3.80 | 3.58 | 3.80 | 3.80 | - | 9,381 |
| Sep 10, 2024 | 3.38 | 3.80 | 3.24 | 3.80 | 3.80 | 1.33% | 20,489 |
| Sep 9, 2024 | 3.48 | 3.75 | 3.36 | 3.75 | 3.75 | 4.75% | 15,423 |
| Sep 6, 2024 | 3.23 | 3.60 | 3.01 | 3.58 | 3.58 | 4.68% | 20,234 |
| Sep 5, 2024 | 3.17 | 3.43 | 3.02 | 3.42 | 3.42 | 9.65% | 12,061 |
| Sep 4, 2024 | 3.28 | 3.28 | 3.06 | 3.12 | 3.12 | 5.37% | 6,255 |
| Sep 3, 2024 | 3.11 | 3.30 | 2.76 | 2.96 | 2.96 | -9.45% | 49,907 |
| Aug 30, 2024 | 3.30 | 3.30 | 3.10 | 3.27 | 3.27 | 5.11% | 5,523 |
| Aug 29, 2024 | 3.11 | 3.22 | 3.11 | 3.11 | 3.11 | -3.12% | 1,071 |
| Aug 28, 2024 | 3.25 | 3.25 | 3.11 | 3.21 | 3.21 | 0.31% | 2,467 |
| Aug 27, 2024 | 3.25 | 3.25 | 3.19 | 3.20 | 3.20 | -3.90% | 8,223 |
| Aug 26, 2024 | 3.20 | 3.33 | 3.10 | 3.33 | 3.33 | 0.30% | 8,661 |
| Aug 23, 2024 | 3.29 | 3.33 | 3.24 | 3.32 | 3.32 | -4.32% | 6,266 |
| Aug 22, 2024 | 3.20 | 3.47 | 3.20 | 3.47 | 3.47 | 6.77% | 3,249 |
| Aug 21, 2024 | 3.31 | 3.40 | 3.20 | 3.25 | 3.25 | -1.52% | 4,325 |
| Aug 20, 2024 | 3.35 | 3.47 | 3.30 | 3.30 | 3.30 | -4.90% | 7,065 |
| Aug 19, 2024 | 3.48 | 3.48 | 3.35 | 3.47 | 3.47 | 5.15% | 11,457 |
| Aug 16, 2024 | 3.31 | 3.40 | 3.30 | 3.30 | 3.30 | -2.37% | 3,963 |
| Aug 15, 2024 | 3.44 | 3.44 | 3.35 | 3.38 | 3.38 | 0.90% | 3,151 |
| Aug 14, 2024 | 3.43 | 3.43 | 3.29 | 3.35 | 3.35 | -0.89% | 4,053 |
| Aug 13, 2024 | 3.47 | 3.47 | 3.35 | 3.38 | 3.38 | 1.81% | 3,675 |
| Aug 12, 2024 | 3.75 | 3.75 | 3.25 | 3.32 | 3.32 | -10.15% | 46,394 |
| Aug 9, 2024 | 3.59 | 3.70 | 3.59 | 3.70 | 3.70 | 3.79% | 1,457 |
| Aug 8, 2024 | 3.64 | 3.73 | 3.56 | 3.56 | 3.56 | -2.20% | 4,722 |
| Aug 7, 2024 | 3.69 | 3.73 | 3.64 | 3.64 | 3.64 | 1.96% | 5,460 |
| Aug 6, 2024 | 3.80 | 3.90 | 3.57 | 3.57 | 3.57 | -3.85% | 18,192 |
| Aug 5, 2024 | 3.55 | 3.71 | 3.55 | 3.71 | 3.71 | -2.55% | 10,157 |
| Aug 2, 2024 | 3.86 | 3.88 | 3.70 | 3.81 | 3.81 | -2.81% | 7,316 |
| Aug 1, 2024 | 3.94 | 4.02 | 3.88 | 3.92 | 3.92 | -2.61% | 3,749 |
| Jul 31, 2024 | 4.00 | 4.03 | 3.95 | 4.03 | 4.03 | -0.12% | 2,126 |
| Jul 30, 2024 | 4.05 | 4.05 | 3.92 | 4.03 | 4.03 | 1.33% | 2,542 |
| Jul 29, 2024 | 4.17 | 4.17 | 3.82 | 3.98 | 3.98 | -1.80% | 13,937 |
| Jul 26, 2024 | 4.20 | 4.20 | 4.05 | 4.05 | 4.05 | 0.50% | 4,632 |
| Jul 25, 2024 | 4.02 | 4.21 | 3.90 | 4.03 | 4.03 | 3.33% | 11,347 |
| Jul 24, 2024 | 3.99 | 4.04 | 3.80 | 3.90 | 3.90 | -4.76% | 12,090 |
| Jul 23, 2024 | 4.20 | 4.23 | 4.00 | 4.10 | 4.10 | -2.73% | 10,963 |
| Jul 22, 2024 | 4.23 | 4.23 | 4.03 | 4.21 | 4.21 | 2.93% | 9,970 |
| Jul 19, 2024 | 4.17 | 4.19 | 4.09 | 4.09 | 4.09 | -1.47% | 3,119 |
| Jul 18, 2024 | 4.15 | 4.27 | 4.11 | 4.15 | 4.15 | 0.07% | 14,968 |
| Jul 17, 2024 | 4.20 | 4.20 | 4.03 | 4.15 | 4.15 | -2.12% | 7,344 |
| Jul 16, 2024 | 4.29 | 4.29 | 4.01 | 4.24 | 4.24 | -1.44% | 16,022 |
| Jul 15, 2024 | 3.85 | 4.37 | 3.83 | 4.30 | 4.30 | 10.26% | 95,747 |
| Jul 12, 2024 | 3.80 | 3.90 | 3.79 | 3.90 | 3.90 | 3.72% | 13,525 |
| Jul 11, 2024 | 3.82 | 3.82 | 3.71 | 3.76 | 3.76 | -1.05% | 10,865 |
| Jul 10, 2024 | 3.89 | 3.93 | 3.66 | 3.80 | 3.80 | -1.04% | 17,472 |
| Jul 9, 2024 | 3.85 | 3.95 | 3.74 | 3.84 | 3.84 | -1.03% | 23,161 |
| Jul 8, 2024 | 3.80 | 4.00 | 3.80 | 3.88 | 3.88 | -0.51% | 27,000 |
| Jul 5, 2024 | 3.70 | 3.95 | 3.70 | 3.90 | 3.90 | 7.14% | 21,507 |
| Jul 3, 2024 | 3.69 | 3.72 | 3.64 | 3.64 | 3.64 | -1.62% | 3,900 |
| Jul 2, 2024 | 3.64 | 3.80 | 3.64 | 3.70 | 3.70 | -0.13% | 3,547 |
| Jul 1, 2024 | 3.79 | 3.79 | 3.61 | 3.71 | 3.71 | -2.24% | 7,188 |
| Jun 28, 2024 | 3.73 | 3.85 | 3.66 | 3.79 | 3.79 | 5.28% | 13,830 |
| Jun 27, 2024 | 3.83 | 3.86 | 3.60 | 3.60 | 3.60 | -6.25% | 7,988 |
| Jun 26, 2024 | 3.99 | 3.99 | 3.66 | 3.84 | 3.84 | -4.00% | 13,861 |
| Jun 25, 2024 | 3.63 | 4.00 | 3.63 | 4.00 | 4.00 | 7.53% | 7,901 |
| Jun 24, 2024 | 3.85 | 3.95 | 3.71 | 3.72 | 3.72 | -1.33% | 11,068 |
| Jun 21, 2024 | 3.63 | 3.77 | 3.50 | 3.77 | 3.77 | 4.14% | 12,210 |
| Jun 20, 2024 | 3.59 | 3.70 | 3.57 | 3.62 | 3.62 | 3.13% | 21,197 |
| Jun 18, 2024 | 3.70 | 4.00 | 3.50 | 3.51 | 3.51 | -11.59% | 59,365 |
| Jun 17, 2024 | 3.33 | 4.00 | 3.33 | 3.97 | 3.97 | 15.07% | 41,903 |
| Jun 14, 2024 | 3.51 | 3.63 | 3.35 | 3.45 | 3.45 | 0.88% | 50,377 |
| Jun 13, 2024 | 3.36 | 3.55 | 3.35 | 3.42 | 3.42 | -0.58% | 37,611 |