Massimo Group (MAMO)
NASDAQ: MAMO · Real-Time Price · USD
1.005
-0.025 (-2.43%)
May 29, 2026, 10:22 AM EDT - Market open
Massimo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.98 | 1.03 | 0.98 | 1.02 | - | -0.97% | 28,980 |
| May 28, 2026 | 0.98 | 1.05 | 0.97 | 1.03 | 1.03 | 1.98% | 331,664 |
| May 27, 2026 | 0.98 | 1.02 | 0.96 | 1.01 | 1.01 | 1.10% | 151,525 |
| May 26, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | -1.09% | 50,238 |
| May 22, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | - | 41,223 |
| May 21, 2026 | 1.00 | 1.02 | 0.96 | 1.01 | 1.01 | 1.65% | 89,144 |
| May 20, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 1.41% | 64,247 |
| May 19, 2026 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | -2.02% | 49,125 |
| May 18, 2026 | 0.98 | 1.00 | 0.95 | 1.00 | 1.00 | 1.02% | 160,016 |
| May 15, 2026 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | - | 107,938 |
| May 14, 2026 | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | 2.50% | 42,709 |
| May 13, 2026 | 0.97 | 1.00 | 0.95 | 0.97 | 0.97 | -1.60% | 116,270 |
| May 12, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -1.76% | 63,470 |
| May 11, 2026 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | 0.92% | 70,994 |
| May 8, 2026 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | -0.49% | 60,952 |
| May 7, 2026 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | 0.56% | 54,393 |
| May 6, 2026 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | 2.53% | 107,145 |
| May 5, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.75% | 139,550 |
| May 4, 2026 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | -2.75% | 57,924 |
| May 1, 2026 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 47,372 |
| Apr 30, 2026 | 0.99 | 1.02 | 0.96 | 1.02 | 1.02 | 3.06% | 126,074 |
| Apr 29, 2026 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 3.46% | 237,529 |
| Apr 28, 2026 | 1.00 | 1.02 | 0.96 | 0.96 | 0.96 | -3.37% | 101,493 |
| Apr 27, 2026 | 1.00 | 1.03 | 0.96 | 0.99 | 0.99 | -0.51% | 264,697 |
| Apr 24, 2026 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | -2.44% | 289,880 |
| Apr 23, 2026 | 1.15 | 1.17 | 1.02 | 1.02 | 1.02 | -11.30% | 567,448 |
| Apr 22, 2026 | 1.11 | 1.25 | 1.09 | 1.15 | 1.15 | 4.55% | 743,936 |
| Apr 21, 2026 | 1.12 | 1.13 | 1.02 | 1.10 | 1.10 | -3.51% | 434,362 |
| Apr 20, 2026 | 1.16 | 1.23 | 1.08 | 1.14 | 1.14 | -7.32% | 1,183,879 |
| Apr 17, 2026 | 1.16 | 1.29 | 1.16 | 1.23 | 1.23 | 3.36% | 2,187,309 |
| Apr 16, 2026 | 1.17 | 1.50 | 1.09 | 1.19 | 1.19 | 20.62% | 41,570,441 |
| Apr 15, 2026 | 1.03 | 1.05 | 0.85 | 0.99 | 0.99 | -3.27% | 19,040,652 |
| Apr 14, 2026 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | 0.99% | 40,220 |
| Apr 13, 2026 | 0.99 | 1.03 | 0.98 | 1.01 | 1.01 | 2.76% | 43,260 |
| Apr 10, 2026 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -1.71% | 53,431 |
| Apr 9, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 44,893 |
| Apr 8, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | 1.59% | 35,213 |
| Apr 7, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | 3.71% | 44,707 |
| Apr 6, 2026 | 1.00 | 1.01 | 0.93 | 0.96 | 0.96 | -5.09% | 125,819 |
| Apr 2, 2026 | 1.00 | 1.06 | 0.99 | 1.01 | 1.01 | -0.98% | 59,431 |
| Apr 1, 2026 | 1.01 | 1.06 | 1.00 | 1.02 | 1.02 | 2.39% | 70,397 |
| Mar 31, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | -0.37% | 25,363 |
| Mar 30, 2026 | 1.00 | 1.09 | 0.96 | 1.00 | 1.00 | -0.01% | 250,116 |
| Mar 27, 2026 | 0.95 | 1.04 | 0.93 | 1.00 | 1.00 | 6.35% | 261,063 |
| Mar 26, 2026 | 0.98 | 1.00 | 0.94 | 0.94 | 0.94 | -3.97% | 85,024 |
| Mar 25, 2026 | 1.01 | 1.04 | 0.96 | 0.98 | 0.98 | -3.05% | 148,469 |
| Mar 24, 2026 | 0.99 | 1.09 | 0.97 | 1.01 | 1.01 | 5.21% | 182,767 |
| Mar 23, 2026 | 0.92 | 1.03 | 0.92 | 0.96 | 0.96 | 2.42% | 98,695 |
| Mar 20, 2026 | 0.97 | 1.00 | 0.90 | 0.94 | 0.94 | -1.56% | 138,103 |
| Mar 19, 2026 | 1.00 | 1.01 | 0.95 | 0.95 | 0.95 | -5.72% | 127,928 |