Massimo Group (MAMO)
NASDAQ: MAMO · Real-Time Price · USD
2.450
-0.030 (-1.21%)
Dec 20, 2024, 4:00 PM EST - Market closed
Massimo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.54 | 2.67 | 2.44 | 2.45 | 2.45 | 0.41% | 147,710 |
| Dec 19, 2024 | 2.80 | 2.80 | 2.44 | 2.44 | 2.44 | -7.22% | 169,670 |
| Dec 18, 2024 | 2.64 | 2.78 | 2.54 | 2.63 | 2.63 | 1.19% | 153,696 |
| Dec 17, 2024 | 2.61 | 2.86 | 2.55 | 2.60 | 2.60 | -0.04% | 173,466 |
| Dec 16, 2024 | 2.70 | 2.95 | 2.60 | 2.60 | 2.60 | -1.52% | 145,426 |
| Dec 13, 2024 | 2.83 | 2.84 | 2.58 | 2.64 | 2.64 | -7.37% | 164,150 |
| Dec 12, 2024 | 2.80 | 2.91 | 2.68 | 2.85 | 2.85 | 1.06% | 154,472 |
| Dec 11, 2024 | 2.95 | 3.00 | 2.80 | 2.82 | 2.82 | -2.08% | 138,362 |
| Dec 10, 2024 | 2.97 | 2.99 | 2.77 | 2.88 | 2.88 | 1.05% | 141,056 |
| Dec 9, 2024 | 2.83 | 3.03 | 2.72 | 2.85 | 2.85 | 1.42% | 129,712 |
| Dec 6, 2024 | 2.77 | 2.87 | 2.68 | 2.81 | 2.81 | 1.81% | 172,582 |
| Dec 5, 2024 | 2.91 | 3.07 | 2.75 | 2.76 | 2.76 | -5.15% | 161,422 |
| Dec 4, 2024 | 2.92 | 3.19 | 2.87 | 2.91 | 2.91 | 0.34% | 177,765 |
| Dec 3, 2024 | 2.94 | 3.03 | 2.77 | 2.90 | 2.90 | 0.35% | 181,918 |
| Dec 2, 2024 | 3.29 | 3.36 | 2.89 | 2.89 | 2.89 | -13.73% | 199,447 |
| Nov 29, 2024 | 3.21 | 3.39 | 3.21 | 3.35 | 3.35 | 5.68% | 91,243 |
| Nov 27, 2024 | 3.24 | 3.39 | 3.10 | 3.17 | 3.17 | -1.86% | 200,670 |
| Nov 26, 2024 | 3.27 | 3.40 | 3.16 | 3.23 | 3.23 | -1.22% | 181,019 |
| Nov 25, 2024 | 3.23 | 3.54 | 3.00 | 3.27 | 3.27 | 1.55% | 228,922 |
| Nov 22, 2024 | 2.88 | 3.29 | 2.88 | 3.22 | 3.22 | 11.81% | 174,261 |
| Nov 21, 2024 | 2.83 | 2.93 | 2.71 | 2.88 | 2.88 | 5.49% | 161,932 |
| Nov 20, 2024 | 2.50 | 2.85 | 2.50 | 2.73 | 2.73 | 8.76% | 133,765 |
| Nov 19, 2024 | 2.90 | 2.90 | 2.42 | 2.51 | 2.51 | -12.54% | 90,209 |
| Nov 18, 2024 | 3.08 | 3.40 | 2.85 | 2.87 | 2.87 | 0.35% | 101,350 |
| Nov 15, 2024 | 3.44 | 3.99 | 2.74 | 2.86 | 2.86 | -31.25% | 293,786 |
| Nov 14, 2024 | 4.46 | 4.50 | 4.05 | 4.16 | 4.16 | -6.94% | 246,709 |
| Nov 13, 2024 | 4.40 | 4.49 | 4.12 | 4.47 | 4.47 | 3.95% | 203,916 |
| Nov 12, 2024 | 4.35 | 4.41 | 4.19 | 4.30 | 4.30 | -2.05% | 192,474 |
| Nov 11, 2024 | 4.40 | 4.50 | 4.27 | 4.39 | 4.39 | - | 205,409 |
| Nov 8, 2024 | 3.95 | 4.45 | 3.93 | 4.39 | 4.39 | 9.61% | 177,706 |
| Nov 7, 2024 | 4.24 | 4.41 | 3.90 | 4.01 | 4.01 | -3.03% | 217,099 |
| Nov 6, 2024 | 4.35 | 4.35 | 3.88 | 4.13 | 4.13 | -1.20% | 177,823 |
| Nov 5, 2024 | 4.33 | 4.45 | 4.07 | 4.18 | 4.18 | -4.57% | 181,896 |
| Nov 4, 2024 | 4.27 | 4.45 | 4.01 | 4.38 | 4.38 | 2.10% | 156,993 |
| Nov 1, 2024 | 4.34 | 4.66 | 4.15 | 4.29 | 4.29 | -1.38% | 218,311 |
| Oct 31, 2024 | 4.17 | 4.46 | 3.96 | 4.35 | 4.35 | 2.59% | 185,833 |
| Oct 30, 2024 | 3.92 | 4.48 | 3.89 | 4.24 | 4.24 | 7.89% | 160,348 |
| Oct 29, 2024 | 3.90 | 3.96 | 3.82 | 3.93 | 3.93 | - | 178,217 |
| Oct 28, 2024 | 3.95 | 3.97 | 3.85 | 3.93 | 3.93 | 0.26% | 165,142 |
| Oct 25, 2024 | 3.84 | 3.99 | 3.76 | 3.92 | 3.92 | 2.89% | 155,090 |
| Oct 24, 2024 | 3.84 | 3.85 | 3.65 | 3.81 | 3.81 | - | 140,229 |
| Oct 23, 2024 | 3.57 | 3.85 | 3.54 | 3.81 | 3.81 | 6.13% | 121,793 |
| Oct 22, 2024 | 3.46 | 3.69 | 3.35 | 3.59 | 3.59 | 1.99% | 163,125 |
| Oct 21, 2024 | 3.54 | 3.65 | 3.45 | 3.52 | 3.52 | -3.83% | 130,178 |
| Oct 18, 2024 | 3.68 | 3.69 | 3.39 | 3.66 | 3.66 | 3.68% | 101,306 |
| Oct 17, 2024 | 3.59 | 3.71 | 3.35 | 3.53 | 3.53 | -0.84% | 123,999 |
| Oct 16, 2024 | 3.74 | 3.83 | 3.48 | 3.56 | 3.56 | -5.32% | 100,883 |
| Oct 15, 2024 | 3.82 | 3.91 | 3.60 | 3.76 | 3.76 | -2.08% | 85,371 |
| Oct 14, 2024 | 3.77 | 3.99 | 3.62 | 3.84 | 3.84 | 1.59% | 82,433 |
| Oct 11, 2024 | 3.63 | 3.80 | 3.61 | 3.78 | 3.78 | 4.74% | 68,027 |
| Oct 10, 2024 | 3.34 | 3.78 | 3.34 | 3.61 | 3.61 | 1.95% | 76,581 |
| Oct 9, 2024 | 3.63 | 3.72 | 3.25 | 3.54 | 3.54 | -3.54% | 71,268 |
| Oct 8, 2024 | 3.86 | 3.86 | 3.66 | 3.67 | 3.67 | -7.79% | 60,061 |
| Oct 7, 2024 | 3.88 | 3.99 | 3.88 | 3.98 | 3.98 | 2.58% | 45,699 |
| Oct 4, 2024 | 3.83 | 3.88 | 3.79 | 3.88 | 3.88 | 2.92% | 4,760 |
| Oct 3, 2024 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | 543 |
| Oct 2, 2024 | 3.60 | 3.77 | 3.60 | 3.77 | 3.77 | 3.57% | 10,436 |
| Oct 1, 2024 | 3.66 | 3.90 | 3.56 | 3.64 | 3.64 | -2.93% | 19,440 |
| Sep 30, 2024 | 3.86 | 3.89 | 3.53 | 3.75 | 3.75 | -2.09% | 15,259 |
| Sep 27, 2024 | 3.80 | 3.89 | 3.67 | 3.83 | 3.83 | -4.25% | 11,211 |
| Sep 26, 2024 | 3.70 | 4.06 | 3.70 | 4.00 | 4.00 | 6.95% | 33,296 |
| Sep 25, 2024 | 3.73 | 3.74 | 3.73 | 3.74 | 3.74 | -1.58% | 2,993 |
| Sep 24, 2024 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 0.93% | 1,550 |
| Sep 23, 2024 | 3.92 | 3.95 | 3.68 | 3.77 | 3.77 | 2.87% | 12,744 |
| Sep 20, 2024 | 3.75 | 3.89 | 3.66 | 3.66 | 3.66 | -4.89% | 3,799 |
| Sep 19, 2024 | 3.69 | 3.85 | 3.68 | 3.85 | 3.85 | 0.21% | 3,209 |
| Sep 18, 2024 | 3.88 | 3.88 | 3.67 | 3.84 | 3.84 | -2.29% | 14,647 |
| Sep 17, 2024 | 3.79 | 3.94 | 3.68 | 3.93 | 3.93 | 1.03% | 13,559 |
| Sep 16, 2024 | 3.83 | 3.95 | 3.76 | 3.89 | 3.89 | -0.23% | 12,283 |
| Sep 13, 2024 | 3.75 | 3.90 | 3.42 | 3.90 | 3.90 | 2.61% | 17,485 |
| Sep 12, 2024 | 3.80 | 3.85 | 3.48 | 3.80 | 3.80 | - | 10,947 |
| Sep 11, 2024 | 3.69 | 3.80 | 3.58 | 3.80 | 3.80 | - | 9,381 |
| Sep 10, 2024 | 3.38 | 3.80 | 3.24 | 3.80 | 3.80 | 1.33% | 20,489 |
| Sep 9, 2024 | 3.48 | 3.75 | 3.36 | 3.75 | 3.75 | 4.75% | 15,423 |
| Sep 6, 2024 | 3.23 | 3.60 | 3.01 | 3.58 | 3.58 | 4.68% | 20,234 |
| Sep 5, 2024 | 3.17 | 3.43 | 3.02 | 3.42 | 3.42 | 9.65% | 12,061 |
| Sep 4, 2024 | 3.28 | 3.28 | 3.06 | 3.12 | 3.12 | 5.37% | 6,255 |
| Sep 3, 2024 | 3.11 | 3.30 | 2.76 | 2.96 | 2.96 | -9.45% | 49,907 |
| Aug 30, 2024 | 3.30 | 3.30 | 3.10 | 3.27 | 3.27 | 5.11% | 5,523 |
| Aug 29, 2024 | 3.11 | 3.22 | 3.11 | 3.11 | 3.11 | -3.12% | 1,071 |
| Aug 28, 2024 | 3.25 | 3.25 | 3.11 | 3.21 | 3.21 | 0.31% | 2,467 |
| Aug 27, 2024 | 3.25 | 3.25 | 3.19 | 3.20 | 3.20 | -3.90% | 8,223 |
| Aug 26, 2024 | 3.20 | 3.33 | 3.10 | 3.33 | 3.33 | 0.30% | 8,661 |
| Aug 23, 2024 | 3.29 | 3.33 | 3.24 | 3.32 | 3.32 | -4.32% | 6,266 |
| Aug 22, 2024 | 3.20 | 3.47 | 3.20 | 3.47 | 3.47 | 6.77% | 3,249 |
| Aug 21, 2024 | 3.31 | 3.40 | 3.20 | 3.25 | 3.25 | -1.52% | 4,325 |
| Aug 20, 2024 | 3.35 | 3.47 | 3.30 | 3.30 | 3.30 | -4.90% | 7,065 |
| Aug 19, 2024 | 3.48 | 3.48 | 3.35 | 3.47 | 3.47 | 5.15% | 11,457 |
| Aug 16, 2024 | 3.31 | 3.40 | 3.30 | 3.30 | 3.30 | -2.37% | 3,963 |
| Aug 15, 2024 | 3.44 | 3.44 | 3.35 | 3.38 | 3.38 | 0.90% | 3,151 |
| Aug 14, 2024 | 3.43 | 3.43 | 3.29 | 3.35 | 3.35 | -0.89% | 4,053 |
| Aug 13, 2024 | 3.47 | 3.47 | 3.35 | 3.38 | 3.38 | 1.81% | 3,675 |
| Aug 12, 2024 | 3.75 | 3.75 | 3.25 | 3.32 | 3.32 | -10.15% | 46,394 |
| Aug 9, 2024 | 3.59 | 3.70 | 3.59 | 3.70 | 3.70 | 3.79% | 1,457 |
| Aug 8, 2024 | 3.64 | 3.73 | 3.56 | 3.56 | 3.56 | -2.20% | 4,722 |
| Aug 7, 2024 | 3.69 | 3.73 | 3.64 | 3.64 | 3.64 | 1.96% | 5,460 |
| Aug 6, 2024 | 3.80 | 3.90 | 3.57 | 3.57 | 3.57 | -3.85% | 18,192 |
| Aug 5, 2024 | 3.55 | 3.71 | 3.55 | 3.71 | 3.71 | -2.55% | 10,157 |
| Aug 2, 2024 | 3.86 | 3.88 | 3.70 | 3.81 | 3.81 | -2.81% | 7,316 |
| Aug 1, 2024 | 3.94 | 4.02 | 3.88 | 3.92 | 3.92 | -2.61% | 3,749 |