WM Technology, Inc. (MAPS)
NASDAQ: MAPS · Real-Time Price · USD
1.210
-0.030 (-2.42%)
At close: Mar 28, 2025, 4:00 PM
1.220
+0.010 (0.83%)
After-hours: Mar 28, 2025, 7:58 PM EDT
WM Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 1.28 | 1.33 | 1.28 | 1.29 | 1.29 | - | 465,865 |
| Feb 10, 2025 | 1.40 | 1.40 | 1.28 | 1.29 | 1.29 | -5.15% | 2,534,498 |
| Feb 7, 2025 | 1.40 | 1.41 | 1.35 | 1.36 | 1.36 | -2.16% | 773,528 |
| Feb 6, 2025 | 1.45 | 1.45 | 1.37 | 1.39 | 1.39 | -3.47% | 837,892 |
| Feb 5, 2025 | 1.42 | 1.47 | 1.40 | 1.44 | 1.44 | 1.41% | 1,292,986 |
| Feb 4, 2025 | 1.37 | 1.44 | 1.33 | 1.42 | 1.42 | 7.58% | 1,778,717 |
| Feb 3, 2025 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -4.35% | 821,607 |
| Jan 31, 2025 | 1.37 | 1.42 | 1.33 | 1.38 | 1.38 | -0.72% | 1,040,575 |
| Jan 30, 2025 | 1.40 | 1.47 | 1.39 | 1.39 | 1.39 | -0.71% | 1,012,709 |
| Jan 29, 2025 | 1.37 | 1.41 | 1.35 | 1.40 | 1.40 | 2.94% | 978,614 |
| Jan 28, 2025 | 1.31 | 1.38 | 1.30 | 1.36 | 1.36 | 2.26% | 508,299 |
| Jan 27, 2025 | 1.32 | 1.37 | 1.31 | 1.33 | 1.33 | - | 1,266,359 |
| Jan 24, 2025 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | -2.21% | 855,813 |
| Jan 23, 2025 | 1.38 | 1.43 | 1.35 | 1.36 | 1.36 | -1.45% | 731,255 |
| Jan 22, 2025 | 1.40 | 1.42 | 1.35 | 1.38 | 1.38 | -1.43% | 1,382,018 |
| Jan 21, 2025 | 1.36 | 1.42 | 1.34 | 1.40 | 1.40 | 8.53% | 2,293,621 |
| Jan 17, 2025 | 1.32 | 1.34 | 1.27 | 1.29 | 1.29 | -1.53% | 305,833 |
| Jan 16, 2025 | 1.33 | 1.33 | 1.27 | 1.31 | 1.31 | - | 961,123 |