Massimo Group (MAMO)
NASDAQ: MAMO · Real-Time Price · USD
0.9585
0.00 (0.00%)
Nov 6, 2026, 11:06 AM EST - Market open
Massimo Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.95 | 0.96 | 0.89 | 0.96 | 0.96 | - | 25,104 |
| Nov 5, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -0.16% | 15,787 |
| Nov 4, 2026 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -3.03% | 9,736 |
| Nov 3, 2026 | 0.97 | 1.05 | 0.96 | 0.99 | 0.99 | 3.11% | 8,853 |
| Nov 2, 2026 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | 0.76% | 7,625 |
| Oct 30, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -2.69% | 4,612 |
| Oct 29, 2026 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -6.30% | 11,794 |
| Oct 28, 2026 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 9.67% | 86,718 |
| Oct 27, 2026 | 0.97 | 0.98 | 0.92 | 0.95 | 0.95 | -0.75% | 18,047 |
| Oct 26, 2026 | 0.95 | 0.99 | 0.91 | 0.96 | 0.96 | 1.10% | 36,358 |
| Oct 23, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -0.71% | 13,214 |
| Oct 22, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | 0.96 | 0.68% | 15,249 |
| Oct 21, 2026 | 0.94 | 0.95 | 0.92 | 0.95 | 0.95 | 1.14% | 12,878 |
| Oct 20, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.19% | 1,701 |
| Oct 19, 2026 | 0.92 | 0.97 | 0.92 | 0.94 | 0.94 | 1.24% | 17,178 |
| Oct 16, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -0.43% | 25,811 |
| Oct 15, 2026 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | -0.53% | 6,696 |
| Oct 14, 2026 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | -0.53% | 9,506 |
| Oct 13, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.99% | 11,124 |
| Oct 12, 2026 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 1.54% | 2,400 |
| Oct 9, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | -3.11% | 8,439 |
| Oct 8, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 3.70% | 4,583 |
| Oct 7, 2026 | 0.96 | 0.99 | 0.93 | 0.93 | 0.93 | -1.26% | 9,452 |
| Oct 6, 2026 | 0.93 | 0.97 | 0.93 | 0.94 | 0.94 | -0.79% | 6,136 |
| Oct 5, 2026 | 0.96 | 0.98 | 0.93 | 0.95 | 0.95 | -1.96% | 13,224 |
| Oct 2, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -1.85% | 25,132 |
| Oct 1, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | -1.27% | 6,506 |
| Sep 30, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -1.96% | 2,823 |
| Sep 29, 2026 | 0.98 | 1.03 | 0.98 | 1.02 | 1.02 | 2.10% | 44,655 |
| Sep 28, 2026 | 0.91 | 1.01 | 0.91 | 1.00 | 1.00 | 6.55% | 73,767 |
| Sep 25, 2026 | 0.92 | 0.96 | 0.91 | 0.94 | 0.94 | -0.26% | 17,327 |
| Sep 24, 2026 | 0.66 | 0.95 | 0.66 | 0.94 | 0.94 | -0.63% | 529,509 |
| Sep 23, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 0.31% | 8,124 |
| Sep 22, 2026 | 0.95 | 1.00 | 0.93 | 0.94 | 0.94 | 2.50% | 19,323 |
| Sep 21, 2026 | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | -7.60% | 29,622 |
| Sep 18, 2026 | 0.96 | 1.02 | 0.94 | 1.00 | 1.00 | 4.82% | 82,707 |
| Sep 17, 2026 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | 1.06% | 11,223 |
| Sep 16, 2026 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -1.62% | 13,506 |
| Sep 15, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -2.51% | 16,267 |
| Sep 14, 2026 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -0.83% | 12,501 |
| Sep 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.13% | 5,536 |
| Sep 10, 2026 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | 0.06% | 8,818 |
| Sep 9, 2026 | 1.01 | 1.05 | 0.98 | 0.99 | 0.99 | -1.36% | 39,131 |
| Sep 8, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 14,858 |
| Sep 4, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 0.49% | 11,126 |
| Sep 3, 2026 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | -0.49% | 3,990 |
| Sep 2, 2026 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | - | 29,672 |
| Sep 1, 2026 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -0.93% | 13,161 |
| Aug 31, 2026 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | -0.06% | 5,752 |
| Aug 28, 2026 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | - | 8,701 |