Massimo Group (MAMO)
NASDAQ: MAMO · Real-Time Price · USD
1.060
0.00 (0.00%)
At close: Aug 17, 2026, 4:00 PM EDT
1.100
+0.040 (3.77%)
After-hours: Aug 17, 2026, 7:48 PM EDT
Massimo Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1.06 | 1.12 | 1.06 | 1.06 | 1.06 | - | 53,444 |
| Aug 14, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 2.80% | 11,469 |
| Aug 13, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | 0.11% | 2,474 |
| Aug 12, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.90% | 11,023 |
| Aug 11, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 19,886 |
| Aug 10, 2026 | 1.04 | 1.08 | 1.02 | 1.06 | 1.06 | - | 41,630 |
| Aug 7, 2026 | 1.04 | 1.09 | 1.04 | 1.06 | 1.06 | -0.93% | 20,268 |
| Aug 6, 2026 | 1.09 | 1.10 | 1.05 | 1.07 | 1.07 | -1.83% | 31,672 |
| Aug 5, 2026 | 1.06 | 1.11 | 1.06 | 1.09 | 1.09 | 4.81% | 118,171 |
| Aug 4, 2026 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | 0.97% | 27,027 |
| Aug 3, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 31,094 |
| Jul 31, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -0.49% | 24,470 |
| Jul 30, 2026 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 1.49% | 17,001 |
| Jul 29, 2026 | 1.01 | 1.05 | 0.99 | 1.01 | 1.01 | -1.46% | 41,348 |
| Jul 28, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -1.44% | 69,248 |
| Jul 27, 2026 | 0.96 | 1.10 | 0.96 | 1.04 | 1.04 | 6.12% | 379,627 |
| Jul 24, 2026 | 1.00 | 1.03 | 0.95 | 0.98 | 0.98 | -1.12% | 71,390 |
| Jul 23, 2026 | 0.98 | 1.03 | 0.97 | 0.99 | 0.99 | -2.35% | 32,696 |
| Jul 22, 2026 | 0.93 | 1.02 | 0.92 | 1.02 | 1.02 | 7.60% | 94,234 |
| Jul 21, 2026 | 0.94 | 0.98 | 0.94 | 0.94 | 0.94 | 0.35% | 22,684 |
| Jul 20, 2026 | 0.95 | 0.98 | 0.93 | 0.94 | 0.94 | -1.05% | 38,863 |
| Jul 17, 2026 | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | -2.86% | 118,111 |
| Jul 16, 2026 | 1.00 | 1.00 | 0.94 | 0.98 | 0.98 | -0.71% | 38,103 |
| Jul 15, 2026 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | -1.50% | 9,954 |
| Jul 14, 2026 | 0.99 | 1.03 | 0.98 | 1.00 | 1.00 | -0.99% | 37,807 |
| Jul 13, 2026 | 0.93 | 1.02 | 0.93 | 1.01 | 1.01 | 8.03% | 175,012 |
| Jul 10, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | 0.96% | 30,318 |
| Jul 9, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -1.42% | 11,671 |
| Jul 8, 2026 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -1.11% | 25,595 |
| Jul 7, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -2.50% | 13,603 |
| Jul 6, 2026 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | 2.10% | 17,320 |
| Jul 2, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -0.93% | 22,098 |
| Jul 1, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.19% | 48,654 |
| Jun 30, 2026 | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | 1.58% | 103,162 |
| Jun 29, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | -1.45% | 26,268 |
| Jun 26, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | -0.10% | 69,078 |
| Jun 25, 2026 | 0.97 | 0.98 | 0.94 | 0.97 | 0.97 | -0.43% | 73,450 |
| Jun 24, 2026 | 0.96 | 1.05 | 0.96 | 0.97 | 0.97 | 0.49% | 176,128 |
| Jun 23, 2026 | 0.93 | 0.98 | 0.93 | 0.96 | 0.96 | -2.03% | 35,475 |
| Jun 22, 2026 | 0.93 | 1.00 | 0.90 | 0.98 | 0.98 | 4.73% | 251,462 |
| Jun 18, 2026 | 0.98 | 1.00 | 0.90 | 0.94 | 0.94 | -6.93% | 425,753 |
| Jun 17, 2026 | 0.98 | 1.10 | 0.97 | 1.01 | 1.01 | -4.72% | 884,049 |
| Jun 16, 2026 | 1.11 | 1.18 | 0.87 | 1.06 | 1.06 | 12.62% | 11,975,188 |
| Jun 15, 2026 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -0.97% | 49,956 |
| Jun 12, 2026 | 0.98 | 0.99 | 0.95 | 0.95 | 0.95 | -2.98% | 42,023 |
| Jun 11, 2026 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | -0.17% | 36,028 |
| Jun 10, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | 0.06% | 26,171 |
| Jun 9, 2026 | 1.00 | 1.03 | 0.98 | 0.98 | 0.98 | 0.01% | 31,060 |
| Jun 8, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 2.10% | 44,699 |
| Jun 5, 2026 | 0.99 | 1.01 | 0.95 | 0.96 | 0.96 | -5.84% | 89,782 |