Massimo Group (MAMO)
NASDAQ: MAMO · Real-Time Price · USD
0.9700
+0.0050 (0.52%)
May 6, 2026, 12:20 PM EDT - Market open
Massimo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1.55% | 15,248 |
| May 5, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.75% | 128,690 |
| May 4, 2026 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | -2.75% | 49,013 |
| May 1, 2026 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 47,260 |
| Apr 30, 2026 | 0.99 | 1.02 | 0.96 | 1.02 | 1.02 | 3.06% | 123,408 |
| Apr 29, 2026 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 3.46% | 237,446 |
| 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 |
| Mar 18, 2026 | 1.06 | 1.07 | 1.01 | 1.01 | 1.01 | -8.18% | 119,952 |
| Mar 17, 2026 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | -1.79% | 69,461 |
| Mar 16, 2026 | 1.07 | 1.13 | 1.04 | 1.12 | 1.12 | 1.82% | 100,836 |
| Mar 13, 2026 | 1.08 | 1.16 | 1.07 | 1.10 | 1.10 | 1.85% | 275,912 |
| Mar 12, 2026 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 2.86% | 74,881 |
| Mar 11, 2026 | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -2.78% | 67,776 |
| Mar 10, 2026 | 1.01 | 1.11 | 1.00 | 1.08 | 1.08 | 6.93% | 271,291 |
| Mar 9, 2026 | 0.97 | 1.03 | 0.97 | 1.01 | 1.01 | 2.31% | 120,973 |
| Mar 6, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -0.52% | 126,885 |
| Mar 5, 2026 | 1.03 | 1.08 | 0.99 | 0.99 | 0.99 | 0.71% | 296,159 |
| Mar 4, 2026 | 0.99 | 1.03 | 0.96 | 0.99 | 0.99 | -2.44% | 193,545 |
| Mar 3, 2026 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | -1.94% | 95,649 |
| Mar 2, 2026 | 0.97 | 1.07 | 0.95 | 1.03 | 1.03 | 0.98% | 128,926 |
| Feb 27, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -4.67% | 163,769 |
| Feb 26, 2026 | 1.02 | 1.09 | 0.98 | 1.07 | 1.07 | 4.90% | 267,205 |
| Feb 25, 2026 | 0.99 | 1.07 | 0.99 | 1.02 | 1.02 | 2.00% | 294,066 |