WM Technology, Inc. (MAPS)
NASDAQ: MAPS · Real-Time Price · USD
1.105
+0.025 (2.31%)
Apr 24, 2025, 4:00 PM EDT - Market closed
WM Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.07 | 1.13 | 1.07 | 1.11 | 1.11 | 2.78% | 784,591 |
| Apr 23, 2025 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | 2.86% | 286,658 |
| Apr 22, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 689,865 |
| Apr 21, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | - | 362,573 |
| Apr 17, 2025 | 1.06 | 1.11 | 1.03 | 1.04 | 1.04 | -1.89% | 660,661 |
| Apr 16, 2025 | 1.03 | 1.06 | 1.00 | 1.06 | 1.06 | 2.91% | 863,856 |
| Apr 15, 2025 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 572,515 |
| Apr 14, 2025 | 1.04 | 1.06 | 1.01 | 1.04 | 1.04 | 0.48% | 376,921 |
| Apr 11, 2025 | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | -2.36% | 390,656 |
| Apr 10, 2025 | 1.04 | 1.07 | 1.01 | 1.06 | 1.06 | -2.30% | 792,901 |
| Apr 9, 2025 | 1.00 | 1.11 | 1.00 | 1.09 | 1.09 | 7.43% | 855,260 |
| Apr 8, 2025 | 1.06 | 1.08 | 1.00 | 1.01 | 1.01 | -2.88% | 968,603 |
| Apr 7, 2025 | 1.03 | 1.07 | 0.97 | 1.04 | 1.04 | -1.89% | 1,918,017 |
| Apr 4, 2025 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | -2.75% | 1,381,222 |
| Apr 3, 2025 | 1.10 | 1.13 | 1.06 | 1.09 | 1.09 | -3.54% | 1,013,844 |
| Apr 2, 2025 | 1.13 | 1.16 | 1.11 | 1.13 | 1.13 | - | 652,720 |
| Apr 1, 2025 | 1.14 | 1.15 | 1.10 | 1.13 | 1.13 | - | 1,115,070 |
| Mar 31, 2025 | 1.21 | 1.21 | 1.13 | 1.13 | 1.13 | -6.61% | 1,167,201 |
| Mar 28, 2025 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -2.42% | 351,070 |
| Mar 27, 2025 | 1.30 | 1.31 | 1.23 | 1.24 | 1.24 | -5.34% | 408,375 |
| Mar 26, 2025 | 1.35 | 1.36 | 1.30 | 1.31 | 1.31 | -3.68% | 259,963 |
| Mar 25, 2025 | 1.33 | 1.37 | 1.31 | 1.36 | 1.36 | 1.49% | 318,169 |
| Mar 24, 2025 | 1.34 | 1.37 | 1.30 | 1.34 | 1.34 | - | 365,644 |
| Mar 21, 2025 | 1.24 | 1.35 | 1.24 | 1.34 | 1.34 | 6.35% | 1,052,852 |
| Mar 20, 2025 | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | 2.44% | 704,249 |
| Mar 19, 2025 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 237,299 |
| Mar 18, 2025 | 1.22 | 1.28 | 1.18 | 1.26 | 1.26 | 2.44% | 1,039,575 |
| Mar 17, 2025 | 1.26 | 1.37 | 1.21 | 1.23 | 1.23 | -1.60% | 2,996,169 |
| Mar 14, 2025 | 1.32 | 1.36 | 1.20 | 1.25 | 1.25 | 6.84% | 2,085,261 |
| Mar 13, 2025 | 1.19 | 1.22 | 1.16 | 1.17 | 1.17 | -0.85% | 928,428 |
| Mar 12, 2025 | 1.26 | 1.28 | 1.17 | 1.18 | 1.18 | -6.35% | 1,358,427 |
| Mar 11, 2025 | 1.28 | 1.28 | 1.21 | 1.26 | 1.26 | -0.79% | 1,413,511 |
| Mar 10, 2025 | 1.35 | 1.36 | 1.25 | 1.27 | 1.27 | -5.93% | 1,114,041 |
| Mar 7, 2025 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | -0.74% | 474,396 |
| Mar 6, 2025 | 1.34 | 1.41 | 1.33 | 1.36 | 1.36 | 5.43% | 1,760,902 |
| Mar 5, 2025 | 1.25 | 1.32 | 1.25 | 1.29 | 1.29 | 2.79% | 711,637 |
| Mar 4, 2025 | 1.27 | 1.30 | 1.23 | 1.26 | 1.26 | -3.46% | 1,090,845 |
| Mar 3, 2025 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -0.76% | 604,564 |
| Feb 28, 2025 | 1.28 | 1.32 | 1.25 | 1.31 | 1.31 | 1.55% | 512,091 |
| Feb 27, 2025 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -4.44% | 903,857 |
| Feb 26, 2025 | 1.31 | 1.35 | 1.29 | 1.35 | 1.35 | 3.05% | 493,429 |
| Feb 25, 2025 | 1.35 | 1.38 | 1.31 | 1.31 | 1.31 | -2.96% | 910,540 |
| Feb 24, 2025 | 1.41 | 1.41 | 1.29 | 1.35 | 1.35 | -2.88% | 1,106,333 |
| Feb 21, 2025 | 1.48 | 1.48 | 1.36 | 1.39 | 1.39 | -4.14% | 6,616,268 |
| Feb 20, 2025 | 1.41 | 1.47 | 1.39 | 1.45 | 1.45 | 1.40% | 717,683 |
| Feb 19, 2025 | 1.38 | 1.44 | 1.37 | 1.43 | 1.43 | 3.62% | 2,353,728 |
| Feb 18, 2025 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | - | 912,757 |
| Feb 14, 2025 | 1.38 | 1.42 | 1.35 | 1.38 | 1.38 | -0.72% | 692,591 |
| Feb 13, 2025 | 1.39 | 1.42 | 1.35 | 1.39 | 1.39 | 0.72% | 668,210 |
| Feb 12, 2025 | 1.29 | 1.41 | 1.29 | 1.38 | 1.38 | 6.98% | 1,125,379 |