NASDAQ : MAMO
Massimo Group — Price history
Consumer Discretionary · Recreational Vehicles · United States
Last price 0.9792 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 40.77M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Massimo Group (MAMO) closed at 0.9529 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.98 | 0.98 | 0.9529 | 0.9529 | 4,612 | -2.69% |
| 2026-10-29 | 1.01 | 1.01 | 0.9719 | 0.9792 | 11,794 | -6.30% |
| 2026-10-28 | 0.9529 | 1.05 | 0.9451 | 1.045 | 86,718 | +9.67% |
| 2026-10-27 | 0.97 | 0.98 | 0.92 | 0.9529 | 18,047 | -0.75% |
| 2026-10-26 | 0.95 | 0.985 | 0.9103 | 0.9601 | 36,358 | +1.10% |
| 2026-10-23 | 0.9424 | 0.9498 | 0.9362 | 0.9497 | 13,214 | -0.71% |
| 2026-10-22 | 0.9454 | 0.97 | 0.94 | 0.9565 | 15,249 | +0.68% |
| 2026-10-21 | 0.9399 | 0.95 | 0.9209 | 0.95 | 12,878 | +1.14% |
| 2026-10-20 | 0.9351 | 0.9393 | 0.9351 | 0.9393 | 1,701 | +0.19% |
| 2026-10-19 | 0.92 | 0.9684 | 0.92 | 0.9375 | 17,178 | +1.24% |
| 2026-10-16 | 0.9251 | 0.942 | 0.9201 | 0.926 | 25,811 | -0.43% |
| 2026-10-15 | 0.925 | 0.9549 | 0.92 | 0.93 | 6,696 | -0.53% |
| 2026-10-14 | 0.92 | 0.9401 | 0.9114 | 0.935 | 9,506 | -0.53% |
| 2026-10-13 | 0.9351 | 0.94 | 0.935 | 0.94 | 11,124 | -0.99% |
| 2026-10-12 | 0.93 | 0.964 | 0.93 | 0.9494 | 2,400 | +1.54% |
| 2026-10-09 | 0.93 | 0.9499 | 0.93 | 0.935 | 8,439 | -3.11% |
| 2026-10-08 | 0.94 | 0.965 | 0.94 | 0.965 | 4,583 | +3.70% |
| 2026-10-07 | 0.96 | 0.9905 | 0.9305 | 0.9306 | 9,452 | -1.26% |
| 2026-10-06 | 0.93 | 0.9651 | 0.93 | 0.9425 | 6,136 | -0.79% |
| 2026-10-05 | 0.96 | 0.9783 | 0.9312 | 0.95 | 13,224 | -1.96% |
| 2026-10-02 | 0.97 | 0.9805 | 0.9601 | 0.969 | 25,132 | -1.85% |
| 2026-10-01 | 0.9601 | 1 | 0.9601 | 0.9873 | 6,506 | -1.27% |
| 2026-09-30 | 1.03 | 1.033 | 1 | 1 | 2,823 | -1.96% |
| 2026-09-29 | 0.9795 | 1.03 | 0.9768 | 1.02 | 44,655 | +2.10% |
| 2026-09-28 | 0.91 | 1.01 | 0.91 | 0.999 | 73,767 | +6.55% |
| 2026-09-25 | 0.92 | 0.9606 | 0.91 | 0.9376 | 17,327 | -0.26% |
| 2026-09-24 | 0.66 | 0.9499 | 0.66 | 0.94 | 529,509 | -0.63% |
| 2026-09-23 | 0.95 | 0.9625 | 0.9431 | 0.946 | 8,123 | +0.31% |
| 2026-09-22 | 0.9499 | 0.9994 | 0.9309 | 0.9431 | 19,323 | +2.50% |
| 2026-09-21 | 0.98 | 0.98 | 0.92 | 0.9201 | 29,622 | -7.60% |
| 2026-09-18 | 0.9625 | 1.02 | 0.94 | 0.9958 | 82,707 | +4.82% |
| 2026-09-17 | 0.95 | 0.9759 | 0.95 | 0.95 | 11,223 | +1.06% |
| 2026-09-16 | 0.9555 | 0.968 | 0.94 | 0.94 | 13,506 | -1.62% |
| 2026-09-15 | 0.974 | 0.974 | 0.95 | 0.9555 | 16,267 | -2.51% |
| 2026-09-14 | 0.9879 | 0.9967 | 0.97 | 0.9801 | 12,501 | -0.83% |
| 2026-09-11 | 0.9864 | 0.9896 | 0.9864 | 0.9883 | 5,536 | +0.13% |
| 2026-09-10 | 1.02 | 1.02 | 0.987 | 0.987 | 8,818 | +0.06% |
| 2026-09-09 | 1.01 | 1.05 | 0.98 | 0.9864 | 39,131 | -1.36% |
| 2026-09-08 | 0.98 | 1 | 0.98 | 1 | 14,858 | +1.01% |
| 2026-09-04 | 1 | 1 | 0.99 | 0.99 | 11,126 | +0.49% |
| 2026-09-03 | 0.9901 | 1.005 | 0.98 | 0.9852 | 3,989 | -0.49% |
| 2026-09-02 | 0.9901 | 1.01 | 0.9801 | 0.9901 | 29,672 | +0.00% |
| 2026-09-01 | 1.01 | 1.02 | 0.983 | 0.9901 | 13,161 | -0.93% |
| 2026-08-31 | 0.99 | 1.02 | 0.9812 | 0.9994 | 5,752 | -0.06% |
| 2026-08-28 | 1.03 | 1.03 | 0.99 | 1 | 8,701 | +0.00% |
| 2026-08-27 | 1.007 | 1.03 | 1 | 1 | 4,401 | +0.00% |
| 2026-08-26 | 0.9901 | 1.02 | 0.9801 | 1 | 7,662 | +0.00% |
| 2026-08-25 | 0.9895 | 1.01 | 0.98 | 1 | 23,071 | +4.82% |
| 2026-08-24 | 1.04 | 1.046 | 0.94 | 0.954 | 346,104 | -8.27% |
| 2026-08-21 | 1.04 | 1.05 | 1.03 | 1.04 | 18,297 | +1.96% |
| 2026-08-20 | 1.03 | 1.05 | 1.02 | 1.02 | 7,786 | -1.92% |
| 2026-08-19 | 1.04 | 1.06 | 1.02 | 1.04 | 40,449 | +0.00% |
| 2026-08-18 | 1.08 | 1.12 | 1.024 | 1.04 | 56,989 | -1.89% |
| 2026-08-17 | 1.06 | 1.12 | 1.06 | 1.06 | 59,518 | +0.00% |
| 2026-08-14 | 1.05 | 1.08 | 1.05 | 1.06 | 11,780 | +2.80% |
| 2026-08-13 | 1.03 | 1.045 | 1.03 | 1.031 | 3,878 | +0.11% |
| 2026-08-12 | 1.04 | 1.04 | 1.029 | 1.03 | 11,546 | -1.90% |
| 2026-08-11 | 1.06 | 1.07 | 1.025 | 1.05 | 19,891 | -0.94% |
| 2026-08-10 | 1.04 | 1.075 | 1.02 | 1.06 | 41,641 | +0.00% |
| 2026-08-07 | 1.04 | 1.09 | 1.04 | 1.06 | 20,475 | -0.93% |
| 2026-08-06 | 1.09 | 1.1 | 1.05 | 1.07 | 31,794 | -1.83% |
| 2026-08-05 | 1.06 | 1.11 | 1.06 | 1.09 | 119,181 | +4.81% |
| 2026-08-04 | 1.03 | 1.06 | 1.02 | 1.04 | 27,757 | +0.97% |
| 2026-08-03 | 1.039 | 1.05 | 1.02 | 1.03 | 33,415 | +0.98% |
| 2026-07-31 | 1.015 | 1.039 | 1.01 | 1.02 | 24,573 | -0.49% |
| 2026-07-30 | 1 | 1.04 | 1 | 1.025 | 20,180 | +1.49% |
| 2026-07-29 | 1.01 | 1.05 | 0.99 | 1.01 | 41,359 | -1.46% |
| 2026-07-28 | 1.06 | 1.06 | 1.02 | 1.025 | 69,248 | -1.44% |
| 2026-07-27 | 0.9609 | 1.1 | 0.9609 | 1.04 | 379,631 | +6.12% |
| 2026-07-24 | 1 | 1.03 | 0.9546 | 0.98 | 71,391 | -1.12% |
| 2026-07-23 | 0.9845 | 1.03 | 0.9691 | 0.9911 | 32,797 | -2.35% |
| 2026-07-22 | 0.93 | 1.02 | 0.9208 | 1.015 | 94,235 | +7.60% |
| 2026-07-21 | 0.94 | 0.98 | 0.9399 | 0.9433 | 22,684 | +0.35% |
| 2026-07-20 | 0.9501 | 0.9822 | 0.93 | 0.94 | 38,863 | -1.05% |
| 2026-07-17 | 0.9501 | 0.982 | 0.94 | 0.95 | 118,111 | -2.86% |
| 2026-07-16 | 1 | 1 | 0.9404 | 0.978 | 38,103 | -0.71% |
| 2026-07-15 | 0.99 | 1 | 0.96 | 0.985 | 9,954 | -1.50% |
| 2026-07-14 | 0.99 | 1.03 | 0.98 | 1 | 37,807 | -0.99% |
| 2026-07-13 | 0.9349 | 1.02 | 0.9349 | 1.01 | 175,012 | +8.03% |
| 2026-07-10 | 0.9261 | 0.944 | 0.92 | 0.9349 | 30,318 | +0.96% |
| 2026-07-09 | 0.9339 | 0.944 | 0.9201 | 0.926 | 11,671 | -1.42% |
| 2026-07-08 | 0.9497 | 0.95 | 0.9237 | 0.9393 | 25,595 | -1.11% |
| 2026-07-07 | 0.95 | 0.95 | 0.9351 | 0.9498 | 13,603 | -2.50% |
| 2026-07-06 | 0.97 | 0.9743 | 0.9401 | 0.9742 | 17,320 | +2.10% |
| 2026-07-02 | 0.945 | 0.9632 | 0.9403 | 0.9542 | 22,098 | -0.93% |
| 2026-07-01 | 0.965 | 0.965 | 0.95 | 0.9632 | 48,654 | -0.19% |
| 2026-06-30 | 0.9374 | 0.9731 | 0.925 | 0.965 | 103,162 | +1.58% |
| 2026-06-29 | 0.9448 | 0.96 | 0.9403 | 0.95 | 26,268 | -1.45% |
| 2026-06-26 | 0.94 | 0.964 | 0.9375 | 0.964 | 69,078 | -0.10% |
| 2026-06-25 | 0.9701 | 0.98 | 0.9363 | 0.965 | 73,450 | -0.43% |
| 2026-06-24 | 0.955 | 1.05 | 0.955 | 0.9692 | 176,128 | +0.49% |
| 2026-06-23 | 0.931 | 0.976 | 0.931 | 0.9645 | 35,475 | -2.03% |
| 2026-06-22 | 0.9323 | 1 | 0.901 | 0.9845 | 251,462 | +4.73% |
| 2026-06-18 | 0.9751 | 0.9999 | 0.9015 | 0.94 | 425,753 | -6.93% |
| 2026-06-17 | 0.9792 | 1.1 | 0.9661 | 1.01 | 884,049 | -4.72% |
| 2026-06-16 | 1.11 | 1.18 | 0.87 | 1.06 | 11,975,188 | +12.62% |
| 2026-06-15 | 0.985 | 0.985 | 0.94 | 0.9412 | 49,956 | -0.97% |
| 2026-06-12 | 0.9796 | 0.99 | 0.9504 | 0.9504 | 42,023 | -2.98% |
| 2026-06-11 | 0.9805 | 0.9806 | 0.95 | 0.9796 | 36,028 | -0.17% |
| 2026-06-10 | 0.9805 | 0.9979 | 0.9805 | 0.9813 | 26,171 | +0.06% |
| 2026-06-09 | 1 | 1.03 | 0.9805 | 0.9807 | 31,060 | +0.01% |
| 2026-06-08 | 0.9651 | 0.9947 | 0.9651 | 0.9806 | 44,699 | +2.10% |
| 2026-06-05 | 0.99 | 1.005 | 0.9502 | 0.9604 | 89,782 | -5.84% |
| 2026-06-04 | 0.94 | 1.02 | 0.93 | 1.02 | 209,511 | +8.51% |
| 2026-06-03 | 0.965 | 0.9965 | 0.9385 | 0.94 | 62,157 | -3.08% |
| 2026-06-02 | 1 | 1 | 0.9651 | 0.9699 | 34,957 | -0.01% |
| 2026-06-01 | 0.9839 | 1 | 0.9647 | 0.97 | 33,276 | -0.09% |
| 2026-05-29 | 0.98 | 1.03 | 0.963 | 0.9709 | 77,549 | -5.74% |
| 2026-05-28 | 0.9807 | 1.05 | 0.9707 | 1.03 | 336,016 | +1.98% |
| 2026-05-27 | 0.98 | 1.02 | 0.9646 | 1.01 | 155,382 | +1.10% |
| 2026-05-26 | 0.9647 | 1 | 0.9646 | 0.999 | 50,455 | -1.09% |
| 2026-05-22 | 0.9799 | 1.01 | 0.9799 | 1.01 | 41,231 | +0.00% |
| 2026-05-21 | 0.9995 | 1.02 | 0.9619 | 1.01 | 89,248 | +1.65% |
| 2026-05-20 | 0.96 | 1 | 0.9561 | 0.9936 | 65,481 | +1.41% |
| 2026-05-19 | 0.98 | 1 | 0.9528 | 0.9798 | 49,156 | -2.02% |
| 2026-05-18 | 0.9793 | 1 | 0.95 | 1 | 160,168 | +1.02% |
| 2026-05-15 | 0.9899 | 0.995 | 0.96 | 0.9899 | 107,938 | +0.00% |
| 2026-05-14 | 0.97 | 0.9936 | 0.95 | 0.9899 | 42,709 | +2.50% |
| 2026-05-13 | 0.97 | 1 | 0.9496 | 0.9658 | 116,270 | -1.60% |
| 2026-05-12 | 1 | 1 | 0.9713 | 0.9815 | 63,470 | -1.76% |