Massimo Group (MAMO)
NASDAQ: MAMO · Real-Time Price · USD
0.9866
-0.0334 (-3.27%)
At close: Apr 15, 2026, 4:00 PM EDT
1.710
+0.723 (73.32%)
After-hours: Apr 15, 2026, 4:20 PM EDT
Massimo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1.03 | 1.05 | 0.85 | 0.98 | - | -4.25% | 863,292 |
| Apr 14, 2026 | 1.01 | 1.05 | 1.01 | 1.02 | 1.02 | 0.99% | 39,767 |
| Apr 13, 2026 | 0.99 | 1.03 | 0.98 | 1.01 | 1.01 | 2.76% | 42,948 |
| Apr 10, 2026 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -1.71% | 52,375 |
| Apr 9, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 43,537 |
| Apr 8, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | 1.59% | 32,172 |
| Apr 7, 2026 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | 3.71% | 42,527 |
| Apr 6, 2026 | 1.00 | 1.01 | 0.93 | 0.96 | 0.96 | -5.09% | 122,147 |
| Apr 2, 2026 | 1.00 | 1.06 | 0.99 | 1.01 | 1.01 | -0.98% | 58,653 |
| Apr 1, 2026 | 1.01 | 1.06 | 1.00 | 1.02 | 1.02 | 2.39% | 69,340 |
| Mar 31, 2026 | 1.00 | 1.02 | 0.98 | 1.00 | 1.00 | -0.37% | 24,644 |
| Mar 30, 2026 | 1.00 | 1.09 | 0.96 | 1.00 | 1.00 | -0.01% | 237,855 |
| Mar 27, 2026 | 0.95 | 1.04 | 0.93 | 1.00 | 1.00 | 6.35% | 260,562 |
| Mar 26, 2026 | 0.98 | 1.00 | 0.94 | 0.94 | 0.94 | -3.97% | 84,998 |
| Mar 25, 2026 | 1.01 | 1.04 | 0.96 | 0.98 | 0.98 | -3.05% | 142,585 |
| Mar 24, 2026 | 0.99 | 1.09 | 0.97 | 1.01 | 1.01 | 5.21% | 182,744 |
| 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% | 135,063 |
| Mar 19, 2026 | 1.00 | 1.01 | 0.95 | 0.95 | 0.95 | -5.72% | 125,302 |
| Mar 18, 2026 | 1.06 | 1.07 | 1.01 | 1.01 | 1.01 | -8.18% | 117,570 |
| Mar 17, 2026 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | -1.79% | 68,254 |
| Mar 16, 2026 | 1.07 | 1.13 | 1.04 | 1.12 | 1.12 | 1.82% | 99,797 |
| 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% | 74,066 |
| Mar 11, 2026 | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -2.78% | 66,643 |
| Mar 10, 2026 | 1.01 | 1.11 | 1.00 | 1.08 | 1.08 | 6.93% | 254,254 |
| Mar 9, 2026 | 0.97 | 1.03 | 0.97 | 1.01 | 1.01 | 2.31% | 120,547 |
| Mar 6, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -0.52% | 119,170 |
| Mar 5, 2026 | 1.03 | 1.08 | 0.99 | 0.99 | 0.99 | 0.71% | 294,702 |
| Mar 4, 2026 | 0.99 | 1.03 | 0.96 | 0.99 | 0.99 | -2.44% | 187,205 |
| Mar 3, 2026 | 1.00 | 1.03 | 0.99 | 1.01 | 1.01 | -1.94% | 95,579 |
| Mar 2, 2026 | 0.97 | 1.07 | 0.95 | 1.03 | 1.03 | 0.98% | 128,412 |
| 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 |
| Feb 24, 2026 | 0.86 | 1.02 | 0.85 | 1.00 | 1.00 | 15.79% | 519,658 |
| Feb 23, 2026 | 0.94 | 0.94 | 0.86 | 0.86 | 0.86 | -6.26% | 218,315 |
| Feb 20, 2026 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -3.20% | 171,170 |
| Feb 19, 2026 | 0.99 | 0.99 | 0.94 | 0.95 | 0.95 | -4.82% | 106,469 |
| Feb 18, 2026 | 0.94 | 1.02 | 0.94 | 1.00 | 1.00 | 3.52% | 165,529 |
| Feb 17, 2026 | 0.93 | 0.98 | 0.92 | 0.97 | 0.97 | 1.68% | 255,255 |
| Feb 13, 2026 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -4.52% | 231,461 |
| Feb 12, 2026 | 0.98 | 1.02 | 0.87 | 1.00 | 1.00 | 2.10% | 700,158 |
| Feb 11, 2026 | 0.97 | 1.04 | 0.97 | 0.97 | 0.97 | -3.51% | 407,162 |
| Feb 10, 2026 | 1.05 | 1.05 | 0.94 | 1.01 | 1.01 | -4.72% | 837,735 |
| Feb 9, 2026 | 1.09 | 1.11 | 1.02 | 1.06 | 1.06 | -2.75% | 574,200 |
| Feb 6, 2026 | 1.04 | 1.13 | 1.01 | 1.09 | 1.09 | -0.91% | 875,032 |
| Feb 5, 2026 | 1.11 | 1.16 | 1.08 | 1.10 | 1.10 | -9.09% | 1,162,140 |
| Feb 4, 2026 | 1.23 | 1.26 | 1.03 | 1.21 | 1.21 | -5.47% | 3,186,105 |
| Feb 3, 2026 | 1.36 | 1.43 | 1.21 | 1.28 | 1.28 | -59.49% | 33,797,796 |