Massimo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	2.77	2.98	2.58	2.86	2.86	-4.35%	24,481
Aug 14, 2025	3.10	3.10	2.88	2.99	2.99	-2.92%	13,578
Aug 13, 2025	3.08	3.10	3.05	3.08	3.08	2.33%	7,817
Aug 12, 2025	3.01	3.05	2.71	3.01	3.01	-3.83%	10,575
Aug 11, 2025	3.05	3.15	2.95	3.13	3.13	1.29%	16,855
Aug 8, 2025	3.00	3.15	3.00	3.09	3.09	3.00%	15,639
Aug 7, 2025	2.94	3.05	2.33	3.00	3.00	1.69%	26,390
Aug 6, 2025	2.89	2.95	2.87	2.95	2.95	2.08%	5,950
Aug 5, 2025	2.75	2.92	2.54	2.89	2.89	7.04%	35,437
Aug 4, 2025	2.55	2.70	2.50	2.70	2.70	6.72%	44,195
Aug 1, 2025	2.53	2.63	2.36	2.53	2.53	1.61%	19,609
Jul 31, 2025	2.61	2.61	2.48	2.49	2.49	-1.19%	3,430
Jul 30, 2025	2.51	2.58	2.15	2.52	2.52	-4.18%	25,902
Jul 29, 2025	2.52	2.63	2.47	2.63	2.63	-	10,205
Jul 28, 2025	2.55	2.65	2.40	2.63	2.63	3.14%	12,068
Jul 25, 2025	2.46	2.70	2.43	2.55	2.55	4.08%	21,854
Jul 24, 2025	2.35	2.52	2.34	2.45	2.45	-0.81%	11,702
Jul 23, 2025	2.35	2.50	2.35	2.47	2.47	1.65%	16,126
Jul 22, 2025	2.18	2.47	2.10	2.43	2.43	-4.71%	28,779
Jul 21, 2025	2.81	2.84	2.12	2.55	2.55	-8.90%	44,756
Jul 18, 2025	2.80	2.80	2.70	2.80	2.80	1.78%	11,667
Jul 17, 2025	2.65	2.80	2.62	2.75	2.75	0.73%	49,369
Jul 16, 2025	2.60	2.78	2.42	2.73	2.73	3.02%	32,880
Jul 15, 2025	2.69	2.72	2.57	2.65	2.65	-2.21%	6,719
Jul 14, 2025	2.36	2.72	2.36	2.71	2.71	19.91%	143,366
Jul 11, 2025	2.15	2.30	2.14	2.26	2.26	3.67%	58,084
Jul 10, 2025	2.11	2.35	1.94	2.18	2.18	-4.34%	39,669
Jul 9, 2025	2.58	2.58	2.05	2.28	2.28	-6.60%	21,788
Jul 8, 2025	2.70	2.70	2.25	2.44	2.44	-1.61%	36,806
Jul 7, 2025	2.83	2.83	2.48	2.48	2.48	-11.11%	35,288
Jul 3, 2025	2.90	2.90	2.69	2.79	2.79	-1.41%	8,943
Jul 2, 2025	2.85	2.96	2.50	2.83	2.83	5.20%	61,094
Jul 1, 2025	2.02	2.70	2.02	2.69	2.69	21.17%	422,143
Jun 30, 2025	2.00	2.22	2.00	2.22	2.22	0.91%	3,270
Jun 27, 2025	2.05	2.20	1.97	2.20	2.20	-	36,821
Jun 26, 2025	2.12	2.20	2.12	2.20	2.20	2.80%	2,515
Jun 25, 2025	2.20	2.20	2.14	2.14	2.14	-2.73%	1,722
Jun 24, 2025	2.20	2.20	2.20	2.20	2.20	1.38%	1,032
Jun 23, 2025	2.18	2.18	2.17	2.17	2.17	10.15%	1,028
Jun 20, 2025	2.20	2.20	1.97	1.97	1.97	-3.90%	1,076
Jun 18, 2025	2.13	2.15	2.02	2.05	2.05	-0.49%	1,914
Jun 17, 2025	2.11	2.12	2.06	2.06	2.06	-1.90%	1,104
Jun 16, 2025	1.88	2.19	1.84	2.10	2.10	0.77%	1,425
Jun 13, 2025	2.17	2.17	2.00	2.08	2.08	-0.71%	1,453
Jun 12, 2025	2.19	2.19	2.00	2.10	2.10	-3.72%	3,927
Jun 11, 2025	1.97	2.20	1.97	2.18	2.18	-0.46%	3,318
Jun 10, 2025	2.20	2.20	2.17	2.19	2.19	0.05%	565
Jun 9, 2025	2.20	2.20	2.09	2.19	2.19	4.24%	1,283
Jun 6, 2025	2.00	2.20	1.85	2.10	2.10	0.05%	9,077
Jun 5, 2025	2.07	2.10	2.04	2.10	2.10	-0.05%	3,936