Massimo Group (MAMO)
NASDAQ: MAMO · Real-Time Price · USD
0.9522
-0.0578 (-5.72%)
At close: Mar 19, 2026, 4:00 PM EDT
0.9522
0.00 (0.00%)
After-hours: Mar 19, 2026, 4:00 PM EDT
Massimo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.00 | 1.01 | 0.97 | 0.97 | - | -3.69% | 92,389 |
| Mar 18, 2026 | 1.06 | 1.07 | 1.01 | 1.01 | 1.01 | -8.18% | 117,570 |
| Mar 17, 2026 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | -1.79% | 68,254 |
| Mar 16, 2026 | 1.07 | 1.13 | 1.04 | 1.12 | 1.12 | 1.82% | 99,797 |
| Mar 13, 2026 | 1.08 | 1.16 | 1.07 | 1.10 | 1.10 | 1.85% | 275,912 |
| Mar 12, 2026 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 2.86% | 74,066 |
| Mar 11, 2026 | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -2.78% | 66,643 |
| Mar 10, 2026 | 1.01 | 1.11 | 1.00 | 1.08 | 1.08 | 6.93% | 254,254 |
| Mar 9, 2026 | 0.97 | 1.03 | 0.97 | 1.01 | 1.01 | 2.31% | 120,547 |
| Mar 6, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -0.52% | 119,170 |
| Mar 5, 2026 | 1.03 | 1.08 | 0.99 | 0.99 | 0.99 | 0.71% | 294,702 |
| Mar 4, 2026 | 0.99 | 1.03 | 0.96 | 0.99 | 0.99 | -2.44% | 187,205 |
| Mar 3, 2026 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | -1.94% | 95,579 |
| Mar 2, 2026 | 0.97 | 1.07 | 0.95 | 1.03 | 1.03 | 0.98% | 128,412 |
| Feb 27, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -4.67% | 163,769 |
| Feb 26, 2026 | 1.02 | 1.09 | 0.98 | 1.07 | 1.07 | 4.90% | 267,205 |
| Feb 25, 2026 | 0.99 | 1.07 | 0.99 | 1.02 | 1.02 | 2.00% | 294,066 |
| Feb 24, 2026 | 0.86 | 1.02 | 0.85 | 1.00 | 1.00 | 15.79% | 519,658 |
| Feb 23, 2026 | 0.94 | 0.94 | 0.86 | 0.86 | 0.86 | -6.26% | 218,315 |
| Feb 20, 2026 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -3.20% | 171,170 |
| Feb 19, 2026 | 0.99 | 0.99 | 0.94 | 0.95 | 0.95 | -4.82% | 106,469 |
| Feb 18, 2026 | 0.94 | 1.02 | 0.94 | 1.00 | 1.00 | 3.52% | 165,529 |
| Feb 17, 2026 | 0.93 | 0.98 | 0.92 | 0.97 | 0.97 | 1.68% | 255,255 |
| Feb 13, 2026 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -4.52% | 231,461 |
| Feb 12, 2026 | 0.98 | 1.02 | 0.87 | 1.00 | 1.00 | 2.10% | 700,158 |
| Feb 11, 2026 | 0.97 | 1.04 | 0.97 | 0.97 | 0.97 | -3.51% | 407,162 |
| Feb 10, 2026 | 1.05 | 1.05 | 0.94 | 1.01 | 1.01 | -4.72% | 837,735 |
| Feb 9, 2026 | 1.09 | 1.11 | 1.02 | 1.06 | 1.06 | -2.75% | 574,200 |
| Feb 6, 2026 | 1.04 | 1.13 | 1.01 | 1.09 | 1.09 | -0.91% | 875,032 |
| Feb 5, 2026 | 1.11 | 1.16 | 1.08 | 1.10 | 1.10 | -9.09% | 1,162,140 |
| Feb 4, 2026 | 1.23 | 1.26 | 1.03 | 1.21 | 1.21 | -5.47% | 3,186,105 |
| Feb 3, 2026 | 1.36 | 1.43 | 1.21 | 1.28 | 1.28 | -59.49% | 33,797,796 |
| Feb 2, 2026 | 3.20 | 3.26 | 3.13 | 3.16 | 3.16 | -1.25% | 11,605 |
| Jan 30, 2026 | 3.35 | 3.35 | 3.13 | 3.20 | 3.20 | -4.19% | 23,425 |
| Jan 29, 2026 | 3.37 | 3.37 | 3.19 | 3.34 | 3.34 | 0.91% | 34,178 |
| Jan 28, 2026 | 3.33 | 3.34 | 3.20 | 3.31 | 3.31 | 0.61% | 17,442 |
| Jan 27, 2026 | 3.38 | 3.38 | 3.22 | 3.29 | 3.29 | 0.92% | 12,870 |
| Jan 26, 2026 | 3.45 | 3.45 | 3.07 | 3.26 | 3.26 | -1.81% | 19,675 |
| Jan 23, 2026 | 3.51 | 3.51 | 3.19 | 3.32 | 3.32 | -3.49% | 77,286 |
| Jan 22, 2026 | 3.34 | 3.53 | 3.31 | 3.44 | 3.44 | 5.20% | 60,274 |
| Jan 21, 2026 | 3.50 | 3.50 | 3.27 | 3.27 | 3.27 | -7.89% | 52,916 |
| Jan 20, 2026 | 3.76 | 3.87 | 3.53 | 3.55 | 3.55 | -7.55% | 34,959 |
| Jan 16, 2026 | 3.86 | 3.86 | 3.63 | 3.84 | 3.84 | 1.59% | 101,516 |
| Jan 15, 2026 | 3.81 | 3.95 | 3.66 | 3.78 | 3.78 | 1.89% | 124,906 |
| Jan 14, 2026 | 3.79 | 4.02 | 3.59 | 3.71 | 3.71 | -4.87% | 141,304 |
| Jan 13, 2026 | 3.97 | 5.59 | 3.50 | 3.90 | 3.90 | 5.98% | 1,521,553 |
| Jan 12, 2026 | 3.65 | 3.72 | 3.56 | 3.68 | 3.68 | 0.82% | 37,914 |
| Jan 9, 2026 | 3.65 | 3.72 | 3.59 | 3.65 | 3.65 | -1.08% | 25,456 |
| Jan 8, 2026 | 3.74 | 3.84 | 3.65 | 3.69 | 3.69 | -2.12% | 52,450 |
| Jan 7, 2026 | 3.81 | 3.86 | 3.74 | 3.77 | 3.77 | -0.53% | 30,684 |