Massimo Group (MAMO)
NASDAQ: MAMO · Real-Time Price · USD
5.28
+0.29 (5.81%)
At close: Dec 19, 2025, 4:00 PM EST
5.21
-0.07 (-1.33%)
After-hours: Dec 19, 2025, 7:14 PM EST
Massimo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.05 | 5.39 | 4.73 | 5.28 | 5.28 | 5.81% | 174,560 |
| Dec 18, 2025 | 4.84 | 5.03 | 4.77 | 4.99 | 4.99 | 6.85% | 72,058 |
| Dec 17, 2025 | 4.80 | 4.88 | 4.32 | 4.67 | 4.67 | 1.74% | 87,896 |
| Dec 16, 2025 | 4.46 | 4.59 | 4.25 | 4.59 | 4.59 | 3.85% | 75,389 |
| Dec 15, 2025 | 4.36 | 4.42 | 4.13 | 4.42 | 4.42 | 2.55% | 44,372 |
| Dec 12, 2025 | 4.15 | 4.38 | 4.01 | 4.31 | 4.31 | 3.61% | 66,463 |
| Dec 11, 2025 | 4.00 | 4.16 | 3.78 | 4.16 | 4.16 | 3.23% | 50,519 |
| Dec 10, 2025 | 3.79 | 4.06 | 3.65 | 4.03 | 4.03 | 7.47% | 144,569 |
| Dec 9, 2025 | 3.65 | 3.79 | 3.52 | 3.75 | 3.75 | 1.35% | 69,709 |
| Dec 8, 2025 | 3.35 | 3.74 | 3.08 | 3.70 | 3.70 | 6.63% | 136,443 |
| Dec 5, 2025 | 3.68 | 3.76 | 3.41 | 3.47 | 3.47 | -6.22% | 84,751 |
| Dec 4, 2025 | 3.65 | 3.95 | 3.40 | 3.70 | 3.70 | -16.67% | 2,497,355 |
| Dec 3, 2025 | 4.25 | 4.44 | 3.87 | 4.44 | 4.44 | 4.47% | 114,620 |
| Dec 2, 2025 | 4.18 | 4.26 | 3.93 | 4.25 | 4.25 | -2.97% | 85,327 |
| Dec 1, 2025 | 4.30 | 4.38 | 3.34 | 4.38 | 4.38 | - | 612,725 |
| Nov 28, 2025 | 4.16 | 4.38 | 4.01 | 4.38 | 4.38 | 5.80% | 173,883 |
| 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 |