WM Technology, Inc. (MAPS)
NASDAQ: MAPS · Real-Time Price · USD
1.200
+0.030 (2.56%)
At close: Nov 22, 2024, 4:00 PM
1.120
-0.080 (-6.67%)
After-hours: Nov 22, 2024, 5:45 PM EST
WM Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 1.17 | 1.23 | 1.16 | 1.20 | 1.20 | 2.56% | 997,228 |
Nov 21, 2024 | 1.19 | 1.19 | 1.11 | 1.17 | 1.17 | -0.85% | 835,969 |
Nov 20, 2024 | 1.20 | 1.22 | 1.16 | 1.18 | 1.18 | -1.67% | 807,954 |
Nov 19, 2024 | 1.10 | 1.20 | 1.06 | 1.20 | 1.20 | 15.38% | 1,215,847 |
Nov 18, 2024 | 1.05 | 1.13 | 1.00 | 1.04 | 1.04 | 4.87% | 2,202,996 |
Nov 15, 2024 | 1.00 | 1.03 | 0.95 | 0.99 | 0.99 | -0.79% | 2,032,953 |
Nov 14, 2024 | 0.90 | 1.15 | 0.90 | 1.00 | 1.00 | 16.80% | 3,212,769 |
Nov 13, 2024 | 0.91 | 0.97 | 0.85 | 0.86 | 0.86 | 19.53% | 3,083,178 |
Nov 12, 2024 | 0.74 | 0.77 | 0.71 | 0.72 | 0.72 | -2.59% | 928,364 |
Nov 11, 2024 | 0.75 | 0.78 | 0.73 | 0.74 | 0.74 | -3.05% | 493,861 |
Nov 8, 2024 | 0.79 | 0.80 | 0.73 | 0.76 | 0.76 | -1.55% | 193,683 |
Nov 7, 2024 | 0.75 | 0.81 | 0.75 | 0.77 | 0.77 | 0.44% | 430,571 |
Nov 6, 2024 | 0.82 | 0.82 | 0.70 | 0.77 | 0.77 | -4.18% | 2,928,875 |
Nov 5, 2024 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | 1.27% | 483,973 |
Nov 4, 2024 | 0.80 | 0.83 | 0.79 | 0.79 | 0.79 | -0.70% | 553,189 |
Nov 1, 2024 | 0.78 | 0.81 | 0.78 | 0.80 | 0.80 | 2.64% | 184,438 |
Oct 31, 2024 | 0.79 | 0.82 | 0.78 | 0.78 | 0.78 | -1.69% | 369,154 |
Oct 30, 2024 | 0.79 | 0.83 | 0.78 | 0.79 | 0.79 | -1.61% | 416,326 |
Oct 29, 2024 | 0.83 | 0.83 | 0.79 | 0.80 | 0.80 | -2.26% | 400,822 |
Oct 28, 2024 | 0.84 | 0.87 | 0.81 | 0.82 | 0.82 | -1.32% | 498,454 |
Oct 25, 2024 | 0.85 | 0.87 | 0.83 | 0.83 | 0.83 | -1.70% | 396,696 |
Oct 24, 2024 | 0.87 | 0.90 | 0.85 | 0.85 | 0.85 | -2.29% | 262,806 |
Oct 23, 2024 | 0.89 | 0.92 | 0.87 | 0.87 | 0.87 | -4.04% | 185,212 |
Oct 22, 2024 | 0.90 | 0.92 | 0.86 | 0.90 | 0.90 | 1.72% | 1,413,074 |
Oct 21, 2024 | 0.89 | 0.93 | 0.87 | 0.89 | 0.89 | -0.79% | 303,566 |
Oct 18, 2024 | 0.92 | 0.95 | 0.88 | 0.89 | 0.89 | -2.90% | 274,323 |
Oct 17, 2024 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | -0.71% | 138,004 |
Oct 16, 2024 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | 0.61% | 261,924 |
Oct 15, 2024 | 0.87 | 0.93 | 0.86 | 0.92 | 0.92 | 5.47% | 182,488 |
Oct 14, 2024 | 0.86 | 0.89 | 0.86 | 0.87 | 0.87 | 1.55% | 251,113 |
Oct 11, 2024 | 0.87 | 0.89 | 0.85 | 0.86 | 0.86 | 0.47% | 237,299 |
Oct 10, 2024 | 0.86 | 0.88 | 0.84 | 0.86 | 0.86 | -0.48% | 217,699 |
Oct 9, 2024 | 0.87 | 0.89 | 0.85 | 0.86 | 0.86 | -0.97% | 186,178 |
Oct 8, 2024 | 0.86 | 0.88 | 0.85 | 0.87 | 0.87 | 0.85% | 82,825 |
Oct 7, 2024 | 0.89 | 0.90 | 0.86 | 0.86 | 0.86 | -3.14% | 136,379 |
Oct 4, 2024 | 0.86 | 0.89 | 0.85 | 0.89 | 0.89 | 3.92% | 186,144 |
Oct 3, 2024 | 0.86 | 0.88 | 0.83 | 0.86 | 0.86 | -1.50% | 420,645 |
Oct 2, 2024 | 0.87 | 0.91 | 0.82 | 0.87 | 0.87 | -0.09% | 323,995 |
Oct 1, 2024 | 0.86 | 0.90 | 0.85 | 0.87 | 0.87 | -0.08% | 266,477 |
Sep 30, 2024 | 0.89 | 0.90 | 0.85 | 0.87 | 0.87 | -2.80% | 788,806 |
Sep 27, 2024 | 0.92 | 0.93 | 0.88 | 0.90 | 0.90 | -2.38% | 487,036 |
Sep 26, 2024 | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -0.34% | 462,612 |
Sep 25, 2024 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -1.89% | 162,375 |
Sep 24, 2024 | 0.92 | 0.95 | 0.92 | 0.94 | 0.94 | 1.48% | 153,752 |
Sep 23, 2024 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | -3.57% | 408,265 |
Sep 20, 2024 | 0.99 | 1.00 | 0.94 | 0.96 | 0.96 | -2.86% | 987,675 |
Sep 19, 2024 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | 2.13% | 199,363 |
Sep 18, 2024 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | 1.66% | 365,261 |
Sep 17, 2024 | 0.96 | 1.01 | 0.95 | 0.95 | 0.95 | -1.40% | 296,044 |
Sep 16, 2024 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.07% | 227,520 |
Sep 13, 2024 | 0.92 | 0.97 | 0.92 | 0.96 | 0.96 | 3.39% | 249,941 |
Sep 12, 2024 | 0.95 | 0.97 | 0.92 | 0.93 | 0.93 | -1.02% | 125,322 |
Sep 11, 2024 | 0.92 | 0.95 | 0.91 | 0.94 | 0.94 | 2.00% | 99,024 |
Sep 10, 2024 | 0.91 | 0.94 | 0.90 | 0.92 | 0.92 | -1.09% | 199,017 |
Sep 9, 2024 | 0.91 | 0.94 | 0.90 | 0.93 | 0.93 | 4.63% | 487,661 |
Sep 6, 2024 | 0.94 | 0.95 | 0.89 | 0.89 | 0.89 | -5.67% | 818,450 |
Sep 5, 2024 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | -0.41% | 388,265 |
Sep 4, 2024 | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | 0.03% | 372,060 |
Sep 3, 2024 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -3.99% | 272,266 |
Aug 30, 2024 | 0.99 | 1.01 | 0.96 | 0.99 | 0.99 | 0.05% | 214,321 |
Aug 29, 2024 | 0.97 | 1.01 | 0.96 | 0.99 | 0.99 | 0.69% | 548,047 |
Aug 28, 2024 | 0.94 | 1.00 | 0.94 | 0.98 | 0.98 | 4.17% | 394,845 |
Aug 27, 2024 | 1.01 | 1.02 | 0.94 | 0.94 | 0.94 | -18.02% | 2,399,550 |
Aug 26, 2024 | 1.11 | 1.15 | 1.07 | 1.15 | 1.15 | 4.55% | 765,244 |
Aug 23, 2024 | 1.09 | 1.12 | 1.08 | 1.10 | 1.10 | 1.85% | 278,577 |
Aug 22, 2024 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | - | 260,139 |
Aug 21, 2024 | 1.03 | 1.08 | 1.02 | 1.08 | 1.08 | 5.88% | 384,007 |
Aug 20, 2024 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | - | 483,806 |
Aug 19, 2024 | 1.07 | 1.07 | 1.00 | 1.02 | 1.02 | -4.67% | 737,901 |
Aug 16, 2024 | 1.00 | 1.08 | 0.99 | 1.07 | 1.07 | 2.88% | 1,061,699 |
Aug 15, 2024 | 1.04 | 1.04 | 0.98 | 1.04 | 1.04 | 0.97% | 852,114 |
Aug 14, 2024 | 0.93 | 1.03 | 0.92 | 1.03 | 1.03 | 10.81% | 573,453 |
Aug 13, 2024 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | -1.44% | 1,056,790 |
Aug 12, 2024 | 0.95 | 0.96 | 0.91 | 0.94 | 0.94 | -3.61% | 772,502 |
Aug 9, 2024 | 0.95 | 1.00 | 0.94 | 0.98 | 0.98 | 3.91% | 376,042 |
Aug 8, 2024 | 0.94 | 1.00 | 0.94 | 0.94 | 0.94 | -0.49% | 685,962 |
Aug 7, 2024 | 0.96 | 1.01 | 0.94 | 0.95 | 0.95 | -1.45% | 245,420 |
Aug 6, 2024 | 0.93 | 1.00 | 0.91 | 0.96 | 0.96 | 4.15% | 437,914 |
Aug 5, 2024 | 0.93 | 0.99 | 0.85 | 0.92 | 0.92 | -4.09% | 898,093 |
Aug 2, 2024 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | -4.84% | 434,919 |
Aug 1, 2024 | 1.07 | 1.08 | 0.99 | 1.01 | 1.01 | -6.48% | 482,377 |
Jul 31, 2024 | 1.13 | 1.13 | 1.06 | 1.08 | 1.08 | -2.70% | 254,532 |
Jul 30, 2024 | 1.14 | 1.16 | 1.07 | 1.11 | 1.11 | -1.77% | 398,005 |
Jul 29, 2024 | 1.04 | 1.16 | 1.03 | 1.13 | 1.13 | 9.71% | 1,003,764 |
Jul 26, 2024 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 207,071 |
Jul 25, 2024 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | 2.55% | 253,365 |
Jul 24, 2024 | 1.05 | 1.06 | 0.98 | 0.98 | 0.98 | -6.24% | 483,719 |
Jul 23, 2024 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 0.97% | 459,245 |
Jul 22, 2024 | 1.00 | 1.04 | 0.94 | 1.03 | 1.03 | 4.04% | 742,928 |
Jul 19, 2024 | 0.99 | 1.04 | 0.97 | 0.99 | 0.99 | 1.01% | 695,810 |
Jul 18, 2024 | 1.01 | 1.05 | 0.97 | 0.98 | 0.98 | -4.84% | 540,073 |
Jul 17, 2024 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | - | 415,909 |
Jul 16, 2024 | 1.02 | 1.04 | 1.00 | 1.03 | 1.03 | 3.74% | 717,829 |
Jul 15, 2024 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -4.07% | 640,692 |
Jul 12, 2024 | 1.04 | 1.05 | 1.00 | 1.04 | 1.04 | 0.49% | 504,559 |
Jul 11, 2024 | 1.01 | 1.04 | 0.99 | 1.03 | 1.03 | 4.53% | 311,196 |
Jul 10, 2024 | 1.01 | 1.04 | 0.97 | 0.99 | 0.99 | -3.39% | 760,074 |
Jul 9, 2024 | 1.09 | 1.10 | 1.02 | 1.02 | 1.02 | -6.42% | 635,169 |
Jul 8, 2024 | 1.06 | 1.12 | 1.05 | 1.09 | 1.09 | 5.83% | 616,968 |
Jul 5, 2024 | 1.08 | 1.09 | 1.01 | 1.03 | 1.03 | -5.50% | 618,594 |