Massimo Group Common StockMAMONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.21 | $3.25 | $3.13 | $3.16 | 11,604 |
| 1/30/2026 | $3.35 | $3.35 | $3.13 | $3.20 | 23,425 |
| 1/29/2026 | $3.37 | $3.37 | $3.19 | $3.34 | 34,200 |
| 1/28/2026 | $3.33 | $3.34 | $3.20 | $3.31 | 17,442 |
| 1/27/2026 | $3.38 | $3.38 | $3.22 | $3.29 | 12,900 |
| 1/26/2026 | $3.45 | $3.45 | $3.07 | $3.26 | 19,700 |
| 1/23/2026 | $3.51 | $3.51 | $3.19 | $3.32 | 77,300 |
| 1/22/2026 | $3.34 | $3.53 | $3.31 | $3.44 | 60,300 |
| 1/21/2026 | $3.50 | $3.50 | $3.27 | $3.27 | 52,916 |
| 1/20/2026 | $3.76 | $3.87 | $3.53 | $3.55 | 35,000 |
| 1/16/2026 | $3.86 | $3.86 | $3.63 | $3.84 | 101,516 |
| 1/15/2026 | $3.81 | $3.95 | $3.66 | $3.78 | 124,906 |
| 1/14/2026 | $3.79 | $4.01 | $3.59 | $3.71 | 141,304 |
| 1/13/2026 | $3.97 | $5.59 | $3.50 | $3.90 | 1.52M |
| 1/12/2026 | $3.65 | $3.72 | $3.56 | $3.68 | 37,914 |
| 1/9/2026 | $3.65 | $3.72 | $3.59 | $3.65 | 25,500 |
| 1/8/2026 | $3.74 | $3.84 | $3.65 | $3.69 | 52,500 |
| 1/7/2026 | $3.81 | $3.86 | $3.74 | $3.77 | 30,700 |
| 1/6/2026 | $3.93 | $3.93 | $3.76 | $3.79 | 46,500 |
| 1/5/2026 | $3.91 | $3.94 | $3.77 | $3.87 | 67,100 |
| 1/2/2026 | $3.97 | $4.02 | $3.86 | $3.96 | 41,500 |
| 12/31/2025 | $3.99 | $4.01 | $3.91 | $3.98 | 30,000 |
| 12/30/2025 | $4.06 | $4.06 | $3.90 | $4.04 | 49,771 |
| 12/29/2025 | $4.06 | $4.13 | $3.97 | $4.03 | 49,103 |
| 12/26/2025 | $4.01 | $4.13 | $3.86 | $4.09 | 50,160 |
| 12/24/2025 | $3.93 | $4.08 | $3.70 | $4.03 | 86,828 |
| 12/23/2025 | $3.88 | $4.26 | $3.30 | $3.97 | 1.62M |
| 12/22/2025 | $5.39 | $5.39 | $5.07 | $5.22 | 41,200 |
| 12/19/2025 | $5.05 | $5.39 | $4.72 | $5.28 | 174,836 |
| 12/18/2025 | $4.84 | $5.03 | $4.77 | $4.99 | 72,304 |
| 12/17/2025 | $4.80 | $4.88 | $4.32 | $4.67 | 87,908 |
| 12/16/2025 | $4.46 | $4.59 | $4.25 | $4.59 | 75,389 |
| 12/15/2025 | $4.36 | $4.42 | $4.13 | $4.42 | 44,372 |
| 12/12/2025 | $4.15 | $4.38 | $4.01 | $4.31 | 66,463 |
| 12/11/2025 | $4.00 | $4.16 | $3.78 | $4.16 | 50,519 |
| 12/10/2025 | $3.79 | $4.06 | $3.65 | $4.03 | 144,600 |
| 12/9/2025 | $3.65 | $3.79 | $3.52 | $3.75 | 69,709 |
| 12/8/2025 | $3.35 | $3.74 | $3.08 | $3.70 | 136,443 |
| 12/5/2025 | $3.68 | $3.76 | $3.41 | $3.47 | 84,800 |
| 12/4/2025 | $3.65 | $3.95 | $3.40 | $3.70 | 2.50M |
| 12/3/2025 | $4.25 | $4.44 | $3.87 | $4.44 | 114,620 |
| 12/2/2025 | $4.18 | $4.26 | $3.93 | $4.25 | 85,327 |
| 12/1/2025 | $4.30 | $4.38 | $3.34 | $4.38 | 612,725 |
| 11/28/2025 | $4.16 | $4.38 | $4.01 | $4.38 | 173,900 |
| 11/26/2025 | $4.20 | $4.20 | $3.85 | $4.14 | 26,417 |
| 11/25/2025 | $4.22 | $4.26 | $4.14 | $4.26 | 9,300 |
| 11/24/2025 | $4.09 | $4.26 | $3.99 | $4.11 | 24,100 |
| 11/21/2025 | $3.87 | $4.15 | $3.66 | $4.06 | 80,907 |
| 11/20/2025 | $3.77 | $4.01 | $3.65 | $4.00 | 58,300 |
| 11/19/2025 | $4.03 | $4.05 | $3.46 | $3.73 | 70,523 |
| 11/18/2025 | $3.61 | $4.48 | $3.61 | $3.81 | 337,810 |
| 11/17/2025 | $3.08 | $3.50 | $3.08 | $3.50 | 54,257 |
| 11/14/2025 | $2.85 | $3.17 | $2.84 | $3.10 | 150,700 |
| 11/13/2025 | $3.27 | $3.28 | $3.11 | $3.12 | 31,600 |
| 11/12/2025 | $3.20 | $3.30 | $3.10 | $3.26 | 73,341 |
| 11/11/2025 | $3.13 | $3.21 | $3.11 | $3.19 | 24,034 |
| 11/10/2025 | $3.00 | $3.19 | $3.00 | $3.17 | 27,600 |
| 11/7/2025 | $3.15 | $3.15 | $2.92 | $3.00 | 21,800 |
| 11/6/2025 | $3.01 | $3.19 | $2.99 | $3.19 | 15,004 |
| 11/5/2025 | $3.00 | $3.08 | $2.99 | $3.08 | 8,934 |
| 11/4/2025 | $3.02 | $3.02 | $2.97 | $2.97 | 704 |