WM Technology, Inc. (MAPS)
NASDAQ: MAPS · Real-Time Price · USD
0.9527
-0.0187 (-1.93%)
At close: Jul 18, 2025, 4:00 PM
0.9799
+0.0272 (2.86%)
After-hours: Jul 18, 2025, 7:45 PM EDT
WM Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 0.93 | 0.94 | 0.86 | 0.88 | 0.88 | -5.27% | 2,439,584 |
| Jun 24, 2025 | 0.94 | 0.99 | 0.91 | 0.93 | 0.93 | -12.36% | 3,222,697 |
| Jun 23, 2025 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 3.92% | 756,685 |
| Jun 20, 2025 | 1.08 | 1.09 | 1.01 | 1.02 | 1.02 | -4.67% | 667,665 |
| Jun 18, 2025 | 1.04 | 1.12 | 1.04 | 1.07 | 1.07 | 2.88% | 885,756 |
| Jun 17, 2025 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 429,152 |
| Jun 16, 2025 | 1.05 | 1.07 | 1.02 | 1.05 | 1.05 | 2.94% | 401,909 |
| Jun 13, 2025 | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | -3.77% | 501,829 |
| Jun 12, 2025 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | 0.95% | 486,380 |
| Jun 11, 2025 | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | -7.08% | 471,065 |
| Jun 10, 2025 | 1.11 | 1.14 | 1.09 | 1.13 | 1.13 | 1.80% | 309,197 |
| Jun 9, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | - | 681,451 |
| Jun 6, 2025 | 1.08 | 1.13 | 1.07 | 1.11 | 1.11 | 2.78% | 938,165 |
| Jun 5, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.86% | 502,674 |
| Jun 4, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 375,551 |
| Jun 3, 2025 | 1.02 | 1.05 | 1.00 | 1.04 | 1.04 | 1.96% | 510,202 |
| Jun 2, 2025 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -1.92% | 632,209 |
| May 30, 2025 | 1.04 | 1.06 | 1.01 | 1.04 | 1.04 | -0.95% | 579,732 |
| May 29, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | 0.96% | 396,715 |
| May 28, 2025 | 1.07 | 1.09 | 1.03 | 1.04 | 1.04 | -1.89% | 477,709 |
| May 27, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 4.95% | 513,207 |
| May 23, 2025 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 438,860 |
| May 22, 2025 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 384,447 |
| May 21, 2025 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -6.25% | 541,027 |
| May 20, 2025 | 1.07 | 1.12 | 1.06 | 1.12 | 1.12 | 4.67% | 642,437 |
| May 19, 2025 | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | -0.93% | 800,298 |
| May 16, 2025 | 1.18 | 1.18 | 1.06 | 1.08 | 1.08 | -8.09% | 2,113,133 |
| May 15, 2025 | 1.20 | 1.21 | 1.14 | 1.18 | 1.18 | -0.42% | 555,762 |
| May 14, 2025 | 1.15 | 1.19 | 1.13 | 1.18 | 1.18 | 3.51% | 678,735 |
| May 13, 2025 | 1.14 | 1.15 | 1.09 | 1.14 | 1.14 | 1.79% | 802,986 |
| May 12, 2025 | 1.17 | 1.17 | 1.10 | 1.12 | 1.12 | - | 495,771 |
| May 9, 2025 | 1.20 | 1.20 | 1.11 | 1.12 | 1.12 | -4.27% | 822,177 |
| May 8, 2025 | 1.19 | 1.21 | 1.15 | 1.17 | 1.17 | 3.54% | 492,077 |
| May 7, 2025 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -0.88% | 438,197 |