Massimo Group (MAMO)
NASDAQ: MAMO · Real-Time Price · USD
0.9376
-0.0024 (-0.26%)
At close: Sep 25, 2026, 4:00 PM EDT
0.9563
+0.0187 (1.99%)
After-hours: Sep 25, 2026, 6:38 PM EDT
Massimo Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.92 | 0.96 | 0.91 | 0.94 | 0.94 | -0.26% | 17,279 |
| Sep 24, 2026 | 0.66 | 0.95 | 0.66 | 0.94 | 0.94 | -0.63% | 524,746 |
| Sep 23, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 0.31% | 7,916 |
| Sep 22, 2026 | 0.95 | 1.00 | 0.93 | 0.94 | 0.94 | 2.50% | 18,818 |
| Sep 21, 2026 | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | -7.60% | 29,620 |
| Sep 18, 2026 | 0.96 | 1.02 | 0.94 | 1.00 | 1.00 | 4.82% | 82,697 |
| 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 |
| Aug 6, 2026 | 1.09 | 1.10 | 1.05 | 1.07 | 1.07 | -1.83% | 31,794 |
| Aug 5, 2026 | 1.06 | 1.11 | 1.06 | 1.09 | 1.09 | 4.81% | 119,181 |
| Aug 4, 2026 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | 0.97% | 27,757 |
| Aug 3, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | 0.98% | 33,415 |
| Jul 31, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -0.49% | 24,573 |
| Jul 30, 2026 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 1.49% | 20,180 |
| Jul 29, 2026 | 1.01 | 1.05 | 0.99 | 1.01 | 1.01 | -1.46% | 41,359 |
| 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% | 379,631 |
| Jul 24, 2026 | 1.00 | 1.03 | 0.95 | 0.98 | 0.98 | -1.12% | 71,391 |
| Jul 23, 2026 | 0.98 | 1.03 | 0.97 | 0.99 | 0.99 | -2.35% | 32,797 |
| Jul 22, 2026 | 0.93 | 1.02 | 0.92 | 1.02 | 1.02 | 7.60% | 94,235 |
| 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 |