Massimo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	2.29	2.29	2.19	2.22	2.22	-2.63%	4,457
May 2, 2025	2.26	2.31	2.26	2.28	2.28	-3.39%	3,541
May 1, 2025	2.24	2.36	2.24	2.36	2.36	-1.67%	1,267
Apr 30, 2025	2.28	2.40	2.16	2.40	2.40	-1.64%	10,872
Apr 29, 2025	2.43	2.52	2.38	2.44	2.44	-2.01%	15,349
Apr 28, 2025	2.43	2.74	2.43	2.49	2.49	5.51%	8,711
Apr 25, 2025	2.39	2.39	2.28	2.36	2.36	-3.32%	2,152
Apr 24, 2025	2.43	2.44	2.39	2.44	2.44	1.29%	20,816
Apr 23, 2025	2.33	2.45	2.33	2.41	2.41	-2.63%	4,594
Apr 22, 2025	2.40	2.50	2.35	2.48	2.48	1.43%	6,716
Apr 21, 2025	2.56	2.56	2.37	2.44	2.44	-0.41%	7,238
Apr 17, 2025	2.58	2.58	2.45	2.45	2.45	-7.02%	2,588
Apr 16, 2025	2.65	2.65	2.64	2.64	2.64	-2.04%	1,273
Apr 15, 2025	2.62	2.69	2.62	2.69	2.69	4.26%	3,074
Apr 14, 2025	2.52	2.65	2.39	2.58	2.58	2.79%	54,601
Apr 11, 2025	2.44	2.58	2.44	2.51	2.51	-2.71%	47,855
Apr 10, 2025	2.31	2.58	2.31	2.58	2.58	5.31%	96,681
Apr 9, 2025	2.32	2.48	2.32	2.45	2.45	-1.21%	11,299
Apr 8, 2025	2.49	2.57	2.43	2.48	2.48	-3.88%	20,670
Apr 7, 2025	2.44	2.58	2.39	2.58	2.58	3.20%	6,594
Apr 4, 2025	2.50	2.59	2.46	2.50	2.50	-7.06%	3,470
Apr 3, 2025	2.62	2.70	2.43	2.69	2.69	-1.10%	8,778
Apr 2, 2025	2.63	2.73	2.60	2.72	2.72	-0.37%	4,655
Apr 1, 2025	2.66	2.73	2.52	2.73	2.73	1.11%	8,631
Mar 31, 2025	2.70	2.75	2.64	2.70	2.70	-	18,637
Mar 28, 2025	2.73	2.74	2.43	2.70	2.70	1.50%	9,235
Mar 27, 2025	2.75	2.76	2.64	2.66	2.66	-2.03%	1,843
Mar 26, 2025	2.66	2.72	2.61	2.72	2.72	0.93%	2,870
Mar 25, 2025	2.70	2.75	2.67	2.69	2.69	-	1,394
Mar 24, 2025	2.79	2.79	2.66	2.69	2.69	-3.93%	16,639
Mar 21, 2025	2.67	2.80	2.63	2.80	2.80	-	5,175
Mar 20, 2025	2.80	2.80	2.71	2.80	2.80	0.36%	4,203
Mar 19, 2025	2.79	2.79	2.74	2.79	2.79	3.72%	1,882
Mar 18, 2025	2.80	2.80	2.69	2.69	2.69	-3.24%	2,823
Mar 17, 2025	2.78	2.80	2.70	2.78	2.78	2.96%	8,176
Mar 14, 2025	2.68	2.74	2.58	2.70	2.70	-3.23%	3,051
Mar 13, 2025	2.68	2.79	2.68	2.79	2.79	1.82%	1,713
Mar 12, 2025	2.55	2.74	2.55	2.74	2.74	1.48%	3,870
Mar 11, 2025	2.69	2.70	2.65	2.70	2.70	-3.23%	5,442
Mar 10, 2025	2.84	2.84	2.50	2.79	2.79	-0.71%	16,537
Mar 7, 2025	2.80	2.81	2.73	2.81	2.81	0.36%	13,780
Mar 6, 2025	2.81	2.87	2.69	2.80	2.80	-1.75%	20,301
Mar 5, 2025	2.89	2.93	2.62	2.85	2.85	-1.72%	7,437
Mar 4, 2025	2.92	2.98	2.90	2.90	2.90	-3.33%	30,317
Mar 3, 2025	2.77	3.08	2.77	3.00	3.00	7.14%	42,621
Feb 28, 2025	2.86	2.86	2.77	2.80	2.80	-0.36%	4,264
Feb 27, 2025	2.75	2.86	2.75	2.81	2.81	-1.06%	10,356
Feb 26, 2025	2.75	2.89	2.70	2.84	2.84	7.58%	29,004
Feb 25, 2025	2.76	2.81	2.61	2.64	2.64	-6.05%	6,967
Feb 24, 2025	2.66	2.87	2.64	2.81	2.81	8.49%	26,779