Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

MAMO Historical Prices

Massimo Group Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
5.59
Period low
0.6600
Period change
-69.95%
DateOpenHighLowCloseChangeVolume
Nov 5, 20260.97000.97500.95850.9585-0.16%15,788
Nov 4, 20260.96920.98400.95010.9600-3.03%9,737
Nov 3, 20260.97451.050.95500.9900+3.11%8,866
Nov 2, 20260.98300.98730.95000.9601+0.76%7,625
Oct 30, 20260.98000.98000.95290.9529-2.69%4,613
Oct 29, 20261.011.010.97190.9792-6.30%11,794
Oct 28, 20260.95291.050.94511.04+9.67%86,432
Oct 27, 20260.97000.98000.92000.9529-0.75%18,047
Oct 26, 20260.95000.98500.91030.9601+1.10%36,358
Oct 23, 20260.94240.94980.93620.9497-0.71%13,214
Oct 22, 20260.94540.97000.94000.9565+0.68%15,250
Oct 21, 20260.93990.95000.92090.9500+1.14%12,878
Oct 20, 20260.93510.93930.93510.9393+0.19%1,701
Oct 19, 20260.92000.96840.92000.9375+1.24%17,177
Oct 16, 20260.92510.94200.92010.9260-0.43%25,811
Oct 15, 20260.92500.95490.92000.9300-0.53%6,697
Oct 14, 20260.92000.94010.91140.9350-0.53%9,507
Oct 13, 20260.93510.94000.93500.9400-0.99%11,124
Oct 12, 20260.93000.96400.93000.9494+1.54%2,400
Oct 9, 20260.93000.94990.93000.9350-3.11%8,439
Oct 8, 20260.94000.96500.94000.9650+3.70%4,583
Oct 7, 20260.96000.99050.93050.9306-1.26%9,453
Oct 6, 20260.93000.96510.93000.9425-0.79%6,137
Oct 5, 20260.96000.97830.93120.9500-1.96%13,225
Oct 2, 20260.97000.98050.96010.9690-1.85%25,132
Oct 1, 20260.96011.000.96010.9873-1.27%6,507
Sep 30, 20261.031.031.001.00-1.96%2,823
Sep 29, 20260.97951.030.97681.02+2.10%44,655
Sep 28, 20260.91001.010.91000.9990+6.55%73,767
Sep 25, 20260.92000.96060.91000.9376-0.26%17,328
Sep 24, 20260.66000.94990.66000.9400-0.63%529,509
Sep 23, 20260.95000.96250.94310.9460+0.31%8,124
Sep 22, 20260.94990.99940.93090.9431+2.50%19,323
Sep 21, 20260.98000.98000.92000.9201-7.60%29,622
Sep 18, 20260.96251.020.94000.9958+4.82%82,708
Sep 17, 20260.95000.97590.95000.9500+1.06%11,223
Sep 16, 20260.95550.96800.94000.9400-1.62%13,507
Sep 15, 20260.97400.97400.95000.9555-2.51%16,267
Sep 14, 20260.98790.99670.97000.9801-0.83%12,501
Sep 11, 20260.98640.98960.98640.9883+0.19%5,536
Sep 9, 20261.011.050.98000.9864-1.36%39,131
Sep 8, 20260.98001.000.98001.00+1.01%14,858
Sep 4, 20261.001.000.99000.9900+0.49%11,127
Sep 3, 20260.99011.000.98000.9852-0.49%3,990
Sep 2, 20260.99011.010.98010.9901-0.93%29,673
Aug 31, 20260.99001.020.98120.9994-0.06%5,753
Aug 28, 20261.031.030.99001.00+0.00%8,701
Aug 27, 20261.011.031.001.00+0.00%4,401
Aug 26, 20260.99011.020.98011.00+0.00%7,663
Aug 25, 20260.98951.010.98001.00+4.82%23,071
Aug 24, 20261.041.050.94000.9540-8.27%346,104
Aug 21, 20261.041.051.031.04+1.96%18,297
Aug 20, 20261.031.051.021.02-1.92%7,786
Aug 19, 20261.041.061.021.04+0.00%40,449
Aug 18, 20261.081.121.021.04-1.89%56,989
Aug 17, 20261.061.121.061.06+0.00%59,519
Aug 14, 20261.051.081.051.06+2.80%11,781
Aug 13, 20261.031.041.031.03+0.11%3,878
Aug 12, 20261.041.041.031.03-1.90%11,546
Aug 11, 20261.061.071.021.05-0.94%19,891
Aug 10, 20261.041.071.021.06+0.00%41,641
Aug 7, 20261.041.091.041.06-0.93%20,476
Aug 6, 20261.091.101.051.07-1.83%31,794
Aug 5, 20261.061.111.061.09+4.81%119,182
Aug 4, 20261.031.061.021.04+0.97%27,757
Aug 3, 20261.041.051.021.03+0.98%33,416
Jul 31, 20261.011.041.011.02-0.49%24,573
Jul 30, 20261.001.041.001.02+1.49%20,181
Jul 29, 20261.011.050.99001.01-1.46%41,360
Jul 28, 20261.061.061.021.02-1.44%69,249
Jul 27, 20260.96091.100.96091.04+6.12%379,631
Jul 24, 20261.001.030.95460.9800-1.12%71,392
Jul 23, 20260.98451.030.96910.9911-2.35%32,798
Jul 22, 20260.93001.020.92081.01+7.60%94,235
Jul 21, 20260.94000.98000.93990.9433+0.35%22,684
Jul 20, 20260.95010.98220.93000.9400-1.05%38,863
Jul 17, 20260.95010.98200.94000.9500-2.86%118,111
Jul 16, 20261.001.000.94040.9780-0.71%38,104
Jul 15, 20260.99001.000.96000.9850-1.50%9,954
Jul 14, 20260.99001.030.98001.00-0.99%36,807
Jul 13, 20260.93491.020.93491.01+8.03%175,013
Jul 10, 20260.92610.94400.92000.9349+0.96%30,319
Jul 9, 20260.93390.94400.92010.9260-1.42%11,671
Jul 8, 20260.94970.95000.92370.9393-1.11%25,596
Jul 7, 20260.95000.95000.93510.9498-2.50%13,603
Jul 6, 20260.97000.97430.94010.9742+2.10%17,320
Jul 2, 20260.94500.96320.94030.9542-0.93%22,099
Jul 1, 20260.96500.96500.95000.9632-0.19%48,654
Jun 30, 20260.93740.97310.92500.9650+1.58%103,162
Jun 29, 20260.94480.96000.94030.9500-1.45%26,268
Jun 26, 20260.94000.96400.93750.9640-0.10%69,078
Jun 25, 20260.97010.98000.93630.9650-0.43%73,450
Jun 24, 20260.95501.050.95500.9692+0.49%176,129
Jun 23, 20260.93100.97600.93100.9645-2.03%35,475
Jun 22, 20260.93231.000.90100.9845+4.73%251,463
Jun 18, 20260.97510.99990.90150.9400-6.93%425,754
Jun 17, 20260.97921.100.96611.01-4.72%884,050
Jun 16, 20261.111.180.87001.06+12.62%11,975,188
Jun 15, 20260.98500.98500.94000.9412-0.97%49,957
Jun 12, 20260.97960.99000.95040.9504-2.98%42,023
Jun 11, 20260.98050.98060.95000.9796-0.17%36,029
Jun 10, 20260.98050.99790.98050.9813+0.06%26,172
Jun 9, 20261.001.030.98050.9807+0.01%31,061
Jun 8, 20260.96510.99470.96510.9806+2.10%44,699
Jun 5, 20260.99001.000.95020.9604-5.84%89,783
Jun 4, 20260.94001.020.93001.02+8.51%209,512
Jun 3, 20260.96500.99650.93850.9400-3.08%62,157
Jun 2, 20261.001.000.96510.9699-0.01%34,958
Jun 1, 20260.98391.000.96470.9700-0.09%33,277
May 29, 20260.98001.030.96300.9709-5.74%77,549
May 28, 20260.98071.050.97071.03+1.98%336,016
May 27, 20260.98001.020.96461.01+1.10%155,382
May 26, 20260.96471.000.96460.9990-1.09%50,455
May 22, 20260.97991.010.97991.01+0.00%41,231
May 21, 20260.99951.020.96191.01+1.65%89,246
May 20, 20260.96001.000.95610.9936+1.41%65,481
May 19, 20260.98001.000.95280.9798-2.02%49,156
May 18, 20260.97931.000.95001.00+1.02%160,169
May 15, 20260.98990.99500.96000.9899+0.00%107,938
May 14, 20260.97000.99360.95000.9899+2.50%42,710
May 13, 20260.97001.000.94960.9658-1.60%116,271
May 12, 20261.001.000.97130.9815-1.76%63,470
May 11, 20260.97001.000.96000.9991+0.92%70,995
May 8, 20261.011.010.97010.9900-0.49%60,953
May 7, 20261.001.000.96140.9949+0.56%54,393
May 6, 20260.97010.99990.95510.9894+2.53%107,145
May 5, 20260.98220.98220.94770.9650-1.75%139,550
May 4, 20260.99011.010.98000.9822-2.75%57,925
May 1, 20260.99201.020.99201.01-0.98%47,372
Apr 30, 20260.98971.020.96001.02+3.06%126,074
Apr 29, 20260.94130.99400.94130.9897+3.46%237,529
Apr 28, 20261.001.020.95570.9566-3.37%101,493
Apr 27, 20260.99511.030.96310.9900-0.51%263,163
Apr 24, 20261.021.020.96920.9951-2.44%289,881
Apr 23, 20261.151.171.021.02-11.30%567,448
Apr 22, 20261.111.251.091.15+4.55%743,936
Apr 21, 20261.121.131.021.10-3.51%434,363
Apr 20, 20261.161.231.081.14-7.32%1,162,019
Apr 17, 20261.161.291.161.23+3.36%2,187,309
Apr 16, 20261.171.501.091.19+20.62%41,570,441
Apr 15, 20261.031.050.85010.9866-3.27%19,040,652
Apr 14, 20261.011.051.011.02+0.99%40,221
Apr 13, 20260.98521.030.98001.01+2.76%43,261
Apr 10, 20261.001.020.98200.9829-1.71%53,432
Apr 9, 20260.99921.010.99001.00-0.99%44,893
Apr 8, 20261.011.030.99501.01+1.59%35,214
Apr 7, 20260.98570.99990.96510.9942+3.71%44,707
Apr 6, 20261.001.010.93000.9586-5.09%125,819
Apr 2, 20261.001.060.99321.01-0.98%59,432
Apr 1, 20261.011.061.001.02+2.39%70,398
Mar 31, 20260.99991.020.97980.9962-0.37%25,364
Mar 30, 20261.001.090.96030.9999-0.01%250,116
Mar 27, 20260.94501.040.92561.00+6.35%261,064
Mar 26, 20260.97501.000.94010.9403-3.97%85,024
Mar 25, 20261.011.040.96000.9792-3.05%148,470
Mar 24, 20260.98781.090.97001.01+5.21%182,768
Mar 23, 20260.92001.030.92000.9600+2.42%98,695
Mar 20, 20260.96701.000.90000.9373-1.56%138,103
Mar 19, 20260.99601.010.95220.9522-5.72%127,929
Mar 18, 20261.061.071.011.01-8.18%119,952
Mar 17, 20261.071.121.071.10-1.79%69,461
Mar 16, 20261.071.131.031.12+1.82%100,836
Mar 13, 20261.081.161.071.10+1.85%275,913
Mar 12, 20261.051.101.051.08+2.86%74,881
Mar 11, 20261.091.091.031.05-2.78%67,777
Mar 10, 20261.011.111.001.08+6.93%271,291
Mar 9, 20260.97001.030.97001.01+2.31%120,974
Mar 6, 20261.001.010.97570.9872-0.52%126,886
Mar 5, 20261.021.080.99000.9924+0.71%296,160
Mar 4, 20260.98551.030.96000.9854-2.44%193,546
Mar 3, 20261.001.030.98581.01-1.94%95,649
Mar 2, 20260.96601.070.95001.03+0.98%128,927
Feb 27, 20261.041.051.011.02-4.67%163,770
Feb 26, 20261.021.090.97571.07+4.90%267,206
Feb 25, 20260.98571.070.98571.02+2.00%294,067
Feb 24, 20260.85681.020.85001.00+15.79%519,659
Feb 23, 20260.93580.94230.86350.8636-6.26%218,315
Feb 20, 20260.96850.96850.91840.9213-3.20%171,170
Feb 19, 20260.99480.99480.94320.9518-4.82%106,469
Feb 18, 20260.94181.020.93561.00+3.52%165,529
Feb 17, 20260.92640.98460.92220.9660+1.68%255,255
Feb 13, 20261.011.010.95000.9500-4.52%231,461
Feb 12, 20260.98001.020.86530.9950+2.10%700,158
Feb 11, 20260.97001.040.96860.9745-3.51%407,162
Feb 10, 20261.051.050.94201.01-4.72%837,735
Feb 9, 20261.091.111.021.06-2.75%574,200
Feb 6, 20261.041.131.011.09-0.91%875,032
Feb 5, 20261.111.161.081.10-9.09%1,162,140
Feb 4, 20261.231.261.031.21-5.47%3,186,105
Feb 3, 20261.351.431.211.28-59.49%33,797,796
Feb 2, 20263.203.253.133.16-1.25%11,605
Jan 30, 20263.353.353.133.20-4.19%23,425
Jan 29, 20263.373.373.193.34+0.91%34,178
Jan 28, 20263.333.343.203.31+0.61%17,442
Jan 27, 20263.383.383.223.29+0.92%12,870
Jan 26, 20263.453.453.063.26-1.81%19,675
Jan 23, 20263.513.513.193.32-3.49%77,286
Jan 22, 20263.343.533.313.44+5.20%60,274
Jan 21, 20263.503.503.273.27-7.89%52,916
Jan 20, 20263.763.873.533.55-7.55%34,959
Jan 16, 20263.863.863.633.84+1.59%101,516
Jan 15, 20263.813.953.663.78+1.89%124,906
Jan 14, 20263.794.013.593.71-4.87%141,304
Jan 13, 20263.975.593.503.90+5.98%1,521,553
Jan 12, 20263.653.723.563.68+0.82%37,914
Jan 9, 20263.653.723.583.65-1.08%25,456
Jan 8, 20263.743.843.653.69-2.12%52,450
Jan 7, 20263.813.863.743.77-0.53%30,684
Jan 6, 20263.933.933.753.79-2.07%46,484
Jan 5, 20263.913.943.773.87-2.27%67,083
Jan 2, 20263.974.023.863.96-0.50%41,469
Dec 31, 20253.994.013.913.98-1.49%29,950
Dec 30, 20254.064.063.904.04+0.25%49,771
Dec 29, 20254.064.133.974.03-1.47%49,103
Dec 26, 20254.014.133.864.09+1.49%50,160
Dec 24, 20253.934.083.704.03+1.51%86,828
Dec 23, 20253.884.263.303.97-23.95%1,623,933
Dec 22, 20255.395.395.075.22-1.14%41,186
Dec 19, 20255.055.394.725.28+5.81%174,836
Dec 18, 20254.845.034.774.99+6.85%72,304
Dec 17, 20254.804.884.324.67+1.74%87,908
Dec 16, 20254.464.594.254.59+3.85%75,389
Dec 15, 20254.364.424.134.42+2.55%44,372
Dec 12, 20254.154.384.014.31+3.61%66,463
Dec 11, 20254.004.163.784.16+3.23%50,519
Dec 10, 20253.794.063.654.03+7.47%144,569
Dec 9, 20253.653.793.523.75+1.35%69,709
Dec 8, 20253.353.743.083.70+6.63%136,443
Dec 5, 20253.683.763.413.47-6.22%84,751
Dec 4, 20253.653.953.403.70-16.67%2,497,355
Dec 3, 20254.254.443.874.44+4.47%114,620
Dec 2, 20254.184.253.934.25-2.97%85,327
Dec 1, 20254.304.383.344.38+0.00%612,725
Nov 28, 20254.164.384.014.38+5.80%173,883
Nov 26, 20254.204.203.854.14-2.82%26,417
Nov 25, 20254.224.264.134.26+3.65%9,286
Nov 24, 20254.084.263.994.11+1.23%24,099
Nov 21, 20253.874.153.664.06+1.50%80,907
Nov 20, 20253.774.013.654.00+7.24%58,294
Nov 19, 20254.034.053.463.73-2.10%70,523
Nov 18, 20253.614.483.613.81+8.86%337,810
Nov 17, 20253.083.503.083.50+12.90%54,257
Nov 14, 20252.853.172.843.10-0.64%150,661
Nov 13, 20253.273.283.113.12-4.29%31,567
Nov 12, 20253.203.303.103.26+2.19%73,341
Nov 11, 20253.133.213.103.19+0.63%24,034
Nov 10, 20253.003.193.003.17+5.67%27,569
Nov 7, 20253.153.152.923.00-5.96%21,760
Nov 6, 20253.013.192.993.19+3.57%15,004

Daily open, high, low, close and volume for Massimo Group Common Stock (MAMO). Showing 249 trading days. Unadjusted prices.