Massimo Group (MAMO)
NASDAQ: MAMO · Real-Time Price · USD
0.9260
-0.0040 (-0.43%)
Oct 16, 2026, 4:00 PM EDT - Market closed
Massimo Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -0.43% | 25,810 |
| 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% | 11,074 |
| 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% | 8,438 |
| Oct 8, 2026 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 3.70% | 4,575 |
| 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% | 5,673 |
| 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 |
| Aug 27, 2026 | 1.01 | 1.03 | 1.00 | 1.00 | 1.00 | - | 4,401 |
| Aug 26, 2026 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | - | 7,662 |
| Aug 25, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 4.82% | 23,071 |
| Aug 24, 2026 | 1.04 | 1.05 | 0.94 | 0.95 | 0.95 | -8.27% | 346,104 |
| Aug 21, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 1.96% | 18,297 |
| Aug 20, 2026 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 7,786 |
| Aug 19, 2026 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | - | 40,449 |
| Aug 18, 2026 | 1.08 | 1.12 | 1.02 | 1.04 | 1.04 | -1.89% | 56,989 |
| Aug 17, 2026 | 1.06 | 1.12 | 1.06 | 1.06 | 1.06 | - | 59,518 |
| Aug 14, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 2.80% | 11,780 |
| Aug 13, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | 0.11% | 3,878 |
| Aug 12, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -1.90% | 11,546 |
| Aug 11, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 19,891 |
| Aug 10, 2026 | 1.04 | 1.08 | 1.02 | 1.06 | 1.06 | - | 41,641 |
| Aug 7, 2026 | 1.04 | 1.09 | 1.04 | 1.06 | 1.06 | -0.93% | 20,475 |