Massimo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2025	2.35	2.35	2.20	2.21	2.21	-5.45%	2,454
May 30, 2025	2.25	2.34	2.25	2.33	2.33	3.92%	1,893
May 29, 2025	2.29	2.38	2.24	2.24	2.24	-0.31%	1,704
May 28, 2025	2.17	2.25	2.17	2.25	2.25	2.79%	2,071
May 27, 2025	2.11	2.31	2.11	2.19	2.19	0.46%	2,136
May 23, 2025	2.19	2.19	2.13	2.18	2.18	-8.21%	9,361
May 22, 2025	2.28	2.38	2.28	2.38	2.38	1.06%	935
May 21, 2025	2.45	2.45	2.35	2.35	2.35	0.43%	8,798
May 20, 2025	2.55	2.55	2.30	2.34	2.34	3.04%	15,716
May 19, 2025	2.20	2.29	2.18	2.27	2.27	2.30%	4,518
May 16, 2025	2.22	2.22	2.22	2.22	2.22	-4.52%	1,270
May 15, 2025	2.45	2.45	2.33	2.33	2.33	4.97%	509
May 14, 2025	2.22	2.22	2.22	2.22	2.22	-5.34%	1,050
May 13, 2025	2.30	2.52	2.30	2.34	2.34	3.54%	17,796
May 12, 2025	2.26	2.26	2.26	2.26	2.26	-	392
May 9, 2025	2.28	2.28	2.23	2.26	2.26	-0.88%	7,710
May 8, 2025	2.33	2.33	2.26	2.28	2.28	-	8,317
May 7, 2025	2.28	2.29	2.28	2.28	2.28	-	1,214
May 6, 2025	2.19	2.28	2.19	2.28	2.28	2.70%	929
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