Massimo Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	2.06	2.23	2.06	2.10	2.10	-5.53%	16,542
Jun 3, 2025	2.22	2.26	2.15	2.22	2.22	0.82%	5,341
Jun 2, 2025	2.35	2.35	2.20	2.21	2.21	-5.45%	2,454
May 30, 2025	2.25	2.34	2.25	2.33	2.33	3.92%	1,893
May 29, 2025	2.29	2.38	2.24	2.24	2.24	-0.31%	1,704
May 28, 2025	2.17	2.25	2.17	2.25	2.25	2.79%	2,071
May 27, 2025	2.11	2.31	2.11	2.19	2.19	0.46%	2,136
May 23, 2025	2.19	2.19	2.13	2.18	2.18	-8.21%	9,361
May 22, 2025	2.28	2.38	2.28	2.38	2.38	1.06%	935
May 21, 2025	2.45	2.45	2.35	2.35	2.35	0.43%	8,798
May 20, 2025	2.55	2.55	2.30	2.34	2.34	3.04%	15,716
May 19, 2025	2.20	2.29	2.18	2.27	2.27	2.30%	4,518
May 16, 2025	2.22	2.22	2.22	2.22	2.22	-4.52%	1,270
May 15, 2025	2.45	2.45	2.33	2.33	2.33	4.97%	509
May 14, 2025	2.22	2.22	2.22	2.22	2.22	-5.34%	1,050
May 13, 2025	2.30	2.52	2.30	2.34	2.34	3.54%	17,796
May 12, 2025	2.26	2.26	2.26	2.26	2.26	-	392
May 9, 2025	2.28	2.28	2.23	2.26	2.26	-0.88%	7,710
May 8, 2025	2.33	2.33	2.26	2.28	2.28	-	8,317
May 7, 2025	2.28	2.29	2.28	2.28	2.28	-	1,214
May 6, 2025	2.19	2.28	2.19	2.28	2.28	2.70%	929
May 5, 2025	2.29	2.29	2.19	2.22	2.22	-2.63%	4,457
May 2, 2025	2.26	2.31	2.26	2.28	2.28	-3.39%	3,541
May 1, 2025	2.24	2.36	2.24	2.36	2.36	-1.67%	1,267
Apr 30, 2025	2.28	2.40	2.16	2.40	2.40	-1.64%	10,872
Apr 29, 2025	2.43	2.52	2.38	2.44	2.44	-2.01%	15,349
Apr 28, 2025	2.43	2.74	2.43	2.49	2.49	5.51%	8,711
Apr 25, 2025	2.39	2.39	2.28	2.36	2.36	-3.32%	2,152
Apr 24, 2025	2.43	2.44	2.39	2.44	2.44	1.29%	20,816
Apr 23, 2025	2.33	2.45	2.33	2.41	2.41	-2.63%	4,594
Apr 22, 2025	2.40	2.50	2.35	2.48	2.48	1.43%	6,716
Apr 21, 2025	2.56	2.56	2.37	2.44	2.44	-0.41%	7,238
Apr 17, 2025	2.58	2.58	2.45	2.45	2.45	-7.02%	2,588
Apr 16, 2025	2.65	2.65	2.64	2.64	2.64	-2.04%	1,273