Massimo Group (MAMO)
NASDAQ: MAMO · Real-Time Price · USD
0.9393
-0.0105 (-1.11%)
At close: Jul 8, 2026, 4:00 PM EDT
0.9305
-0.0088 (-0.94%)
After-hours: Jul 8, 2026, 4:19 PM EDT
Massimo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 0.95 | 0.95 | 0.92 | 0.93 | - | -2.08% | 24,248 |
| Jul 7, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -2.50% | 12,816 |
| Jul 6, 2026 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | 2.10% | 16,781 |
| Jul 2, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -0.93% | 21,418 |
| Jul 1, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.19% | 48,384 |
| Jun 30, 2026 | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | 1.58% | 102,931 |
| Jun 29, 2026 | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | -1.45% | 21,833 |
| Jun 26, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | -0.10% | 68,416 |
| Jun 25, 2026 | 0.97 | 0.98 | 0.94 | 0.97 | 0.97 | -0.43% | 73,443 |
| Jun 24, 2026 | 0.96 | 1.05 | 0.96 | 0.97 | 0.97 | 0.49% | 167,571 |
| Jun 23, 2026 | 0.93 | 0.98 | 0.93 | 0.96 | 0.96 | -2.03% | 35,413 |
| Jun 22, 2026 | 0.93 | 1.00 | 0.90 | 0.98 | 0.98 | 4.73% | 249,269 |
| Jun 18, 2026 | 0.98 | 1.00 | 0.90 | 0.94 | 0.94 | -6.93% | 424,892 |
| Jun 17, 2026 | 0.98 | 1.10 | 0.97 | 1.01 | 1.01 | -4.72% | 862,054 |
| Jun 16, 2026 | 1.11 | 1.18 | 0.87 | 1.06 | 1.06 | 12.62% | 11,965,827 |
| 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 |
| Jun 4, 2026 | 0.94 | 1.02 | 0.93 | 1.02 | 1.02 | 8.51% | 209,511 |
| Jun 3, 2026 | 0.97 | 1.00 | 0.94 | 0.94 | 0.94 | -3.08% | 62,157 |
| Jun 2, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -0.01% | 34,957 |
| Jun 1, 2026 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | -0.09% | 33,276 |
| May 29, 2026 | 0.98 | 1.03 | 0.96 | 0.97 | 0.97 | -5.74% | 77,549 |
| May 28, 2026 | 0.98 | 1.05 | 0.97 | 1.03 | 1.03 | 1.98% | 336,016 |
| May 27, 2026 | 0.98 | 1.02 | 0.96 | 1.01 | 1.01 | 1.10% | 155,382 |
| May 26, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | -1.09% | 50,455 |
| May 22, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | - | 41,231 |
| May 21, 2026 | 1.00 | 1.02 | 0.96 | 1.01 | 1.01 | 1.65% | 89,248 |
| May 20, 2026 | 0.96 | 1.00 | 0.96 | 0.99 | 0.99 | 1.41% | 65,481 |
| May 19, 2026 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | -2.02% | 49,156 |
| May 18, 2026 | 0.98 | 1.00 | 0.95 | 1.00 | 1.00 | 1.02% | 160,168 |
| May 15, 2026 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | - | 107,938 |
| May 14, 2026 | 0.97 | 0.99 | 0.95 | 0.99 | 0.99 | 2.50% | 42,709 |
| May 13, 2026 | 0.97 | 1.00 | 0.95 | 0.97 | 0.97 | -1.60% | 116,270 |
| May 12, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -1.76% | 63,470 |
| May 11, 2026 | 0.97 | 1.00 | 0.96 | 1.00 | 1.00 | 0.92% | 70,994 |
| May 8, 2026 | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | -0.49% | 60,952 |
| May 7, 2026 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | 0.56% | 54,393 |
| May 6, 2026 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | 2.53% | 107,145 |
| May 5, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.75% | 139,550 |
| May 4, 2026 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | -2.75% | 57,924 |
| May 1, 2026 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 47,372 |
| Apr 30, 2026 | 0.99 | 1.02 | 0.96 | 1.02 | 1.02 | 3.06% | 126,074 |
| Apr 29, 2026 | 0.94 | 0.99 | 0.94 | 0.99 | 0.99 | 3.46% | 237,529 |
| 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 |