WM Technology, Inc. (MAPS)
NASDAQ: MAPS · Real-Time Price · USD
1.110
+0.030 (2.78%)
Dec 18, 2025, 12:34 PM EST - Market open
WM Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 1.12 | 1.15 | 1.09 | 1.08 | - | - | 1,119,899 |
| Dec 17, 2025 | 1.17 | 1.21 | 1.07 | 1.08 | 1.08 | -6.90% | 2,268,830 |
| Dec 16, 2025 | 1.03 | 1.19 | 1.02 | 1.16 | 1.16 | 10.48% | 3,088,843 |
| Dec 15, 2025 | 1.12 | 1.14 | 1.03 | 1.05 | 1.05 | -3.67% | 2,261,998 |
| Dec 12, 2025 | 1.06 | 1.12 | 1.01 | 1.09 | 1.09 | 17.20% | 5,134,026 |
| Dec 11, 2025 | 0.88 | 0.94 | 0.88 | 0.93 | 0.93 | 4.55% | 645,929 |
| Dec 10, 2025 | 0.90 | 0.92 | 0.87 | 0.89 | 0.89 | 0.70% | 664,819 |
| Dec 9, 2025 | 0.86 | 0.90 | 0.86 | 0.88 | 0.88 | 2.60% | 527,641 |
| Dec 8, 2025 | 0.87 | 0.90 | 0.85 | 0.86 | 0.86 | -1.49% | 381,903 |
| Dec 5, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -3.63% | 412,054 |
| Dec 4, 2025 | 0.88 | 0.92 | 0.88 | 0.91 | 0.91 | 2.96% | 762,260 |
| Dec 3, 2025 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | 1.52% | 395,247 |
| Dec 2, 2025 | 0.86 | 0.90 | 0.86 | 0.87 | 0.87 | 0.59% | 495,406 |
| Dec 1, 2025 | 0.88 | 0.88 | 0.84 | 0.86 | 0.86 | 1.82% | 590,686 |
| Nov 28, 2025 | 0.85 | 0.87 | 0.85 | 0.85 | 0.85 | 0.59% | 619,228 |
| Nov 26, 2025 | 0.86 | 0.87 | 0.83 | 0.84 | 0.84 | -1.54% | 377,645 |
| Nov 25, 2025 | 0.81 | 0.86 | 0.80 | 0.86 | 0.86 | 6.04% | 938,079 |
| Nov 24, 2025 | 0.79 | 0.83 | 0.77 | 0.81 | 0.81 | 2.94% | 938,027 |
| Nov 21, 2025 | 0.74 | 0.79 | 0.72 | 0.78 | 0.78 | 4.47% | 2,552,846 |
| Nov 20, 2025 | 0.82 | 0.83 | 0.74 | 0.75 | 0.75 | -5.03% | 1,143,307 |
| Nov 19, 2025 | 0.84 | 0.84 | 0.78 | 0.79 | 0.79 | -4.60% | 1,038,914 |
| Nov 18, 2025 | 0.88 | 0.89 | 0.82 | 0.83 | 0.83 | -5.46% | 1,377,890 |
| Nov 17, 2025 | 0.88 | 0.92 | 0.87 | 0.88 | 0.88 | -1.93% | 523,579 |
| Nov 14, 2025 | 0.91 | 0.93 | 0.89 | 0.89 | 0.89 | -2.96% | 481,785 |
| Nov 13, 2025 | 0.94 | 0.98 | 0.90 | 0.92 | 0.92 | -2.62% | 627,914 |
| Nov 12, 2025 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | -0.51% | 446,279 |
| Nov 11, 2025 | 0.96 | 0.99 | 0.94 | 0.95 | 0.95 | -3.59% | 615,343 |
| Nov 10, 2025 | 0.96 | 0.99 | 0.94 | 0.99 | 0.99 | 2.50% | 987,910 |
| Nov 7, 2025 | 0.95 | 0.97 | 0.89 | 0.96 | 0.96 | -3.01% | 904,494 |
| Nov 6, 2025 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -2.86% | 936,881 |
| Nov 5, 2025 | 0.98 | 1.04 | 0.98 | 1.02 | 1.02 | 3.74% | 711,030 |
| Nov 4, 2025 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -4.54% | 726,363 |
| Nov 3, 2025 | 1.05 | 1.07 | 1.02 | 1.03 | 1.03 | -1.90% | 629,911 |
| Oct 31, 2025 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 680,210 |
| Oct 30, 2025 | 1.05 | 1.08 | 1.01 | 1.02 | 1.02 | -3.77% | 794,529 |
| Oct 29, 2025 | 1.09 | 1.09 | 1.04 | 1.06 | 1.06 | -2.75% | 1,119,872 |
| Oct 28, 2025 | 1.12 | 1.13 | 1.07 | 1.09 | 1.09 | -2.68% | 1,052,391 |
| Oct 27, 2025 | 1.18 | 1.18 | 1.11 | 1.12 | 1.12 | -5.88% | 1,038,596 |
| Oct 24, 2025 | 1.08 | 1.19 | 1.07 | 1.19 | 1.19 | 10.19% | 1,689,182 |
| Oct 23, 2025 | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | 1.89% | 857,952 |
| Oct 22, 2025 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 1.92% | 825,378 |
| Oct 21, 2025 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -2.80% | 628,509 |
| Oct 20, 2025 | 1.08 | 1.10 | 1.05 | 1.07 | 1.07 | - | 1,194,653 |
| Oct 17, 2025 | 1.10 | 1.11 | 1.06 | 1.07 | 1.07 | -3.60% | 875,848 |
| Oct 16, 2025 | 1.14 | 1.16 | 1.11 | 1.11 | 1.11 | -2.63% | 1,318,476 |
| Oct 15, 2025 | 1.12 | 1.16 | 1.10 | 1.14 | 1.14 | 2.70% | 1,253,850 |
| Oct 14, 2025 | 1.10 | 1.13 | 1.09 | 1.11 | 1.11 | -2.63% | 954,623 |
| Oct 13, 2025 | 1.11 | 1.15 | 1.09 | 1.14 | 1.14 | 2.70% | 1,756,389 |
| Oct 10, 2025 | 1.21 | 1.24 | 1.10 | 1.11 | 1.11 | -8.26% | 2,065,604 |
| Oct 9, 2025 | 1.15 | 1.22 | 1.13 | 1.21 | 1.21 | 6.14% | 1,581,959 |