Massimo Group (MAMO)
NASDAQ: MAMO · Real-Time Price · USD
1.040
-0.030 (-2.80%)
Feb 27, 2026, 12:27 PM EST - Market open
Massimo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | - | -3.74% | 135,197 |
| Feb 26, 2026 | 1.02 | 1.09 | 0.98 | 1.07 | 1.07 | 4.90% | 255,373 |
| Feb 25, 2026 | 0.99 | 1.07 | 0.99 | 1.02 | 1.02 | 2.00% | 290,000 |
| Feb 24, 2026 | 0.86 | 1.02 | 0.85 | 1.00 | 1.00 | 15.79% | 512,086 |
| Feb 23, 2026 | 0.94 | 0.94 | 0.86 | 0.86 | 0.86 | -6.26% | 216,577 |
| Feb 20, 2026 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -3.20% | 169,223 |
| Feb 19, 2026 | 0.99 | 0.99 | 0.94 | 0.95 | 0.95 | -4.82% | 104,285 |
| Feb 18, 2026 | 0.94 | 1.02 | 0.94 | 1.00 | 1.00 | 3.52% | 164,309 |
| Feb 17, 2026 | 0.93 | 0.98 | 0.92 | 0.97 | 0.97 | 1.68% | 246,778 |
| Feb 13, 2026 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -4.52% | 216,641 |
| Feb 12, 2026 | 0.98 | 1.02 | 0.87 | 1.00 | 1.00 | 2.10% | 690,717 |
| Feb 11, 2026 | 0.97 | 1.04 | 0.97 | 0.97 | 0.97 | -3.51% | 391,635 |
| Feb 10, 2026 | 1.05 | 1.05 | 0.94 | 1.01 | 1.01 | -4.72% | 791,728 |
| Feb 9, 2026 | 1.09 | 1.11 | 1.02 | 1.06 | 1.06 | -2.75% | 536,130 |
| Feb 6, 2026 | 1.04 | 1.13 | 1.01 | 1.09 | 1.09 | -0.91% | 847,767 |
| Feb 5, 2026 | 1.11 | 1.16 | 1.08 | 1.10 | 1.10 | -9.09% | 1,063,432 |
| Feb 4, 2026 | 1.23 | 1.26 | 1.03 | 1.21 | 1.21 | -5.47% | 3,118,998 |
| Feb 3, 2026 | 1.36 | 1.43 | 1.21 | 1.28 | 1.28 | -59.49% | 33,170,684 |
| 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% | 12,869 |
| 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% | 34,954 |
| Jan 16, 2026 | 3.86 | 3.86 | 3.63 | 3.84 | 3.84 | 1.59% | 101,442 |
| Jan 15, 2026 | 3.81 | 3.95 | 3.66 | 3.78 | 3.78 | 1.89% | 100,534 |
| Jan 14, 2026 | 3.79 | 4.02 | 3.59 | 3.71 | 3.71 | -4.87% | 141,102 |
| Jan 13, 2026 | 3.97 | 5.59 | 3.50 | 3.90 | 3.90 | 5.98% | 1,521,324 |
| Jan 12, 2026 | 3.65 | 3.72 | 3.56 | 3.68 | 3.68 | 0.82% | 37,714 |
| Jan 9, 2026 | 3.65 | 3.72 | 3.59 | 3.65 | 3.65 | -1.08% | 25,352 |
| 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 |
| Jan 6, 2026 | 3.93 | 3.93 | 3.76 | 3.79 | 3.79 | -2.07% | 46,483 |
| Jan 5, 2026 | 3.91 | 3.94 | 3.77 | 3.87 | 3.87 | -2.27% | 67,083 |
| Jan 2, 2026 | 3.97 | 4.02 | 3.86 | 3.96 | 3.96 | -0.50% | 41,469 |
| Dec 31, 2025 | 3.99 | 4.01 | 3.91 | 3.98 | 3.98 | -1.49% | 29,619 |
| Dec 30, 2025 | 4.06 | 4.06 | 3.90 | 4.04 | 4.04 | 0.25% | 49,771 |
| Dec 29, 2025 | 4.06 | 4.13 | 3.97 | 4.03 | 4.03 | -1.47% | 49,103 |
| Dec 26, 2025 | 4.01 | 4.13 | 3.86 | 4.09 | 4.09 | 1.49% | 49,824 |
| Dec 24, 2025 | 3.93 | 4.08 | 3.70 | 4.03 | 4.03 | 1.51% | 86,778 |
| Dec 23, 2025 | 3.88 | 4.26 | 3.30 | 3.97 | 3.97 | -23.95% | 1,621,115 |
| Dec 22, 2025 | 5.39 | 5.39 | 5.07 | 5.22 | 5.22 | -1.14% | 41,185 |
| 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 |