WM Technology, Inc. (MAPS)
NASDAQ: MAPS · Real-Time Price · USD
1.170
+0.050 (4.46%)
At close: Sep 5, 2025, 4:00 PM
1.160
-0.010 (-0.85%)
After-hours: Sep 5, 2025, 7:58 PM EDT
WM Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.14 | 1.18 | 1.13 | 1.17 | 1.17 | 4.46% | 672,602 |
| Sep 4, 2025 | 1.16 | 1.16 | 1.07 | 1.12 | 1.12 | -1.75% | 1,062,542 |
| Sep 3, 2025 | 1.13 | 1.17 | 1.12 | 1.14 | 1.14 | - | 608,169 |
| Sep 2, 2025 | 1.20 | 1.22 | 1.13 | 1.14 | 1.14 | -8.06% | 1,344,935 |
| Aug 29, 2025 | 1.22 | 1.25 | 1.19 | 1.24 | 1.24 | 2.48% | 1,231,410 |
| Aug 28, 2025 | 1.17 | 1.24 | 1.16 | 1.21 | 1.21 | 2.54% | 1,588,759 |
| Aug 27, 2025 | 1.17 | 1.21 | 1.15 | 1.18 | 1.18 | 0.85% | 1,207,622 |
| Aug 26, 2025 | 1.13 | 1.18 | 1.11 | 1.17 | 1.17 | 1.74% | 1,208,654 |
| Aug 25, 2025 | 1.12 | 1.18 | 1.11 | 1.15 | 1.15 | 2.68% | 1,066,675 |
| Aug 22, 2025 | 1.05 | 1.13 | 1.04 | 1.12 | 1.12 | 8.74% | 1,584,421 |
| Aug 21, 2025 | 1.05 | 1.06 | 1.00 | 1.03 | 1.03 | -2.83% | 1,041,451 |
| Aug 20, 2025 | 1.05 | 1.10 | 1.03 | 1.06 | 1.06 | 0.95% | 870,237 |
| Aug 19, 2025 | 1.16 | 1.16 | 1.04 | 1.05 | 1.05 | -9.48% | 2,125,771 |
| Aug 18, 2025 | 1.19 | 1.22 | 1.15 | 1.16 | 1.16 | -1.69% | 1,847,943 |
| Aug 15, 2025 | 1.27 | 1.27 | 1.15 | 1.18 | 1.18 | -5.60% | 1,418,576 |
| Aug 14, 2025 | 1.25 | 1.27 | 1.19 | 1.25 | 1.25 | -1.57% | 2,312,840 |
| Aug 13, 2025 | 1.15 | 1.30 | 1.11 | 1.27 | 1.27 | 12.39% | 2,345,654 |
| Aug 12, 2025 | 1.22 | 1.27 | 1.13 | 1.13 | 1.13 | -5.83% | 2,257,644 |
| Aug 11, 2025 | 1.05 | 1.22 | 1.04 | 1.20 | 1.20 | 28.71% | 11,499,449 |
| Aug 8, 2025 | 0.90 | 0.95 | 0.90 | 0.93 | 0.93 | 3.36% | 686,326 |
| Aug 7, 2025 | 0.95 | 0.96 | 0.90 | 0.90 | 0.90 | -5.35% | 936,385 |
| Aug 6, 2025 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 4.10% | 495,519 |
| Aug 5, 2025 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -2.94% | 650,879 |
| Aug 4, 2025 | 0.92 | 0.96 | 0.90 | 0.94 | 0.94 | 2.25% | 647,606 |
| Aug 1, 2025 | 0.90 | 0.94 | 0.86 | 0.92 | 0.92 | 3.32% | 791,369 |
| Jul 31, 2025 | 0.90 | 0.93 | 0.88 | 0.89 | 0.89 | -1.33% | 445,828 |
| Jul 30, 2025 | 0.94 | 0.95 | 0.90 | 0.90 | 0.90 | -3.23% | 604,974 |
| Jul 29, 2025 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -3.25% | 414,652 |
| Jul 28, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.49% | 422,170 |
| Jul 25, 2025 | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | 2.12% | 387,796 |
| Jul 24, 2025 | 0.98 | 1.00 | 0.95 | 0.95 | 0.95 | -2.59% | 403,277 |
| Jul 23, 2025 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -1.69% | 779,946 |
| Jul 22, 2025 | 0.96 | 1.00 | 0.95 | 0.99 | 0.99 | 3.65% | 589,515 |
| Jul 21, 2025 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | 0.57% | 497,225 |
| Jul 18, 2025 | 0.99 | 1.00 | 0.95 | 0.95 | 0.95 | -1.93% | 357,513 |
| Jul 17, 2025 | 0.95 | 1.01 | 0.95 | 0.97 | 0.97 | 2.68% | 788,221 |
| Jul 16, 2025 | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | 3.63% | 490,377 |
| Jul 15, 2025 | 0.97 | 1.00 | 0.91 | 0.91 | 0.91 | -5.52% | 906,151 |
| Jul 14, 2025 | 1.03 | 1.05 | 0.97 | 0.97 | 0.97 | -4.34% | 856,457 |
| Jul 11, 2025 | 1.03 | 1.05 | 0.98 | 1.01 | 1.01 | -1.94% | 871,122 |
| Jul 10, 2025 | 0.93 | 1.05 | 0.93 | 1.03 | 1.03 | 9.74% | 1,191,501 |
| Jul 9, 2025 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 1.87% | 585,573 |
| Jul 8, 2025 | 0.90 | 0.93 | 0.89 | 0.92 | 0.92 | 4.22% | 636,454 |
| Jul 7, 2025 | 0.90 | 0.94 | 0.88 | 0.88 | 0.88 | -3.90% | 613,113 |
| Jul 3, 2025 | 0.90 | 0.92 | 0.88 | 0.92 | 0.92 | 2.64% | 565,648 |
| Jul 2, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | 0.08% | 443,331 |
| Jul 1, 2025 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | -0.04% | 646,502 |
| Jun 30, 2025 | 0.90 | 0.91 | 0.87 | 0.90 | 0.90 | 3.13% | 1,390,913 |
| Jun 27, 2025 | 0.92 | 0.95 | 0.86 | 0.87 | 0.87 | -6.23% | 1,392,137 |
| Jun 26, 2025 | 0.88 | 0.94 | 0.86 | 0.93 | 0.93 | 5.28% | 1,160,499 |