Massimo Group Stock Price History
NASDAQ: MAMOConsumer DiscretionaryIndustrial SpecialtiesUSD
0.935-0.03 (-3.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MAMO price history at a glance
The price history for Massimo Group (MAMO) on this page begins on April 1, 2024, when the stock closed at $3.91; it most recently closed at $0.935 on October 5, 2026. The highest price in this record is $5.59, reached on January 12, 2026; the latest close is 83.3% below that peak. Over roughly 3 years the share price changed -76.1%, a -43.4% compound annual price return (excluding dividends).
In the last 12 months alone, MAMO has lost 68.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $5.59
- Date of high
- Jan 12, 2026
- Low since 2024
- $0.66
- Date of low
- Sep 21, 2026
- 52-week high
- $5.59
- 52-week low
- $0.66
- IPO year
- 2024
- Last close
- $0.935
MAMO returns
1 week
-3.51%
1 month
-5.17%
3 months
0.00%
6 months
-4.88%
Year to date
-76.51%
1 year
-68.41%
MAMO price return, excluding dividends.
MAMO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.935 | -76.39% |
| 2025 | 3.96 | +52.90% |
| 2024* | 2.59 | -33.76% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
MAMO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.93 | 0.9499 | 0.93 | 0.935 | -3.11% | |
| 0.94 | 0.965 | 0.94 | 0.965 | +3.70% | |
| 0.96 | 0.97 | 0.9306 | 0.9306 | -1.31% | |
| 0.93 | 0.965 | 0.93 | 0.943 | -0.74% | |
| 0.96 | 0.978 | 0.931 | 0.95 | -1.96% | |
| 0.97 | 0.981 | 0.96 | 0.969 | -1.82% | |
| 0.96 | 1.00 | 0.96 | 0.987 | -1.30% | |
| 1.03 | 1.03 | 1.00 | 1.00 | -1.96% | |
| 0.98 | 1.03 | 0.977 | 1.02 | +2.10% | |
| 0.91 | 1.01 | 0.91 | 0.999 | +6.50% | |
| 0.92 | 0.961 | 0.91 | 0.938 | -0.21% | |
| 0.66 | 0.95 | 0.66 | 0.94 | -0.63% | |
| 0.95 | 0.962 | 0.943 | 0.946 | +0.32% | |
| 0.95 | 0.999 | 0.931 | 0.943 | +2.50% | |
| 0.98 | 0.98 | 0.92 | 0.92 | -7.63% | |
| 0.962 | 1.02 | 0.94 | 0.996 | +4.84% | |
| 0.95 | 0.976 | 0.95 | 0.95 | +1.06% | |
| 0.956 | 0.968 | 0.94 | 0.94 | -1.67% | |
| 0.974 | 0.974 | 0.95 | 0.956 | -2.45% | |
| 0.988 | 0.997 | 0.97 | 0.98 | -0.81% | |
| 0.986 | 0.99 | 0.986 | 0.988 | +0.10% | |
| 1.02 | 1.02 | 0.987 | 0.987 | +0.10% | |
| 1.01 | 1.05 | 0.98 | 0.986 | -1.40% | |
| 0.98 | 1.00 | 0.98 | 1.00 | +1.01% | |
| 1.00 | 1.00 | 0.99 | 0.99 | +0.51% | |
| 0.99 | 1.01 | 0.98 | 0.985 | -0.51% | |
| 0.99 | 1.01 | 0.98 | 0.99 | 0.00% | |
| 1.01 | 1.02 | 0.983 | 0.99 | -0.90% | |
| 0.99 | 1.02 | 0.981 | 0.999 | -0.10% | |
| 1.03 | 1.03 | 0.99 | 1.00 | 0.00% | |
| 1.01 | 1.03 | 1.00 | 1.00 | 0.00% | |
| 0.99 | 1.02 | 0.98 | 1.00 | 0.00% | |
| 0.99 | 1.01 | 0.98 | 1.00 | +4.82% | |
| 1.04 | 1.05 | 0.94 | 0.954 | -8.27% | |
| 1.04 | 1.05 | 1.03 | 1.04 | +1.96% | |
| 1.03 | 1.05 | 1.02 | 1.02 | -1.92% | |
| 1.04 | 1.06 | 1.02 | 1.04 | 0.00% | |
| 1.08 | 1.12 | 1.02 | 1.04 | -1.89% | |
| 1.06 | 1.12 | 1.06 | 1.06 | 0.00% | |
| 1.05 | 1.08 | 1.05 | 1.06 | +2.81% | |
| 1.03 | 1.05 | 1.03 | 1.03 | +0.10% | |
| 1.04 | 1.04 | 1.03 | 1.03 | -1.90% | |
| 1.06 | 1.07 | 1.03 | 1.05 | -0.94% | |
| 1.04 | 1.08 | 1.02 | 1.06 | 0.00% | |
| 1.04 | 1.09 | 1.04 | 1.06 | -0.93% | |
| 1.09 | 1.10 | 1.05 | 1.07 | -1.83% | |
| 1.06 | 1.11 | 1.06 | 1.09 | +4.81% | |
| 1.03 | 1.06 | 1.02 | 1.04 | +0.97% | |
| 1.04 | 1.05 | 1.02 | 1.03 | +0.98% | |
| 1.02 | 1.04 | 1.01 | 1.02 | -0.49% | |
| 1.00 | 1.04 | 1.00 | 1.03 | +1.49% | |
| 1.01 | 1.05 | 0.99 | 1.01 | -1.46% | |
| 1.06 | 1.06 | 1.02 | 1.03 | -1.44% | |
| 0.961 | 1.10 | 0.961 | 1.04 | +6.12% | |
| 1.00 | 1.03 | 0.955 | 0.98 | -1.11% | |
| 0.985 | 1.03 | 0.969 | 0.991 | -2.36% | |
| 0.93 | 1.02 | 0.921 | 1.02 | +7.64% | |
| 0.94 | 0.98 | 0.94 | 0.943 | +0.32% | |
| 0.95 | 0.982 | 0.93 | 0.94 | -1.05% | |
| 0.95 | 0.982 | 0.94 | 0.95 | -2.86% | |
| 1.00 | 1.00 | 0.94 | 0.978 | -0.71% | |
| 0.99 | 1.00 | 0.96 | 0.985 | -1.50% | |
| 0.99 | 1.03 | 0.98 | 1.00 | -0.99% | |
| 0.935 | 1.02 | 0.935 | 1.01 | +8.02% | |
| 0.926 | 0.944 | 0.92 | 0.935 | +0.97% | |
| 0.934 | 0.944 | 0.92 | 0.926 | -1.38% | |
| 0.95 | 0.95 | 0.924 | 0.939 | -1.16% | |
| 0.95 | 0.95 | 0.935 | 0.95 | -2.46% | |
| 0.97 | 0.974 | 0.94 | 0.974 | +2.10% | |
| 0.945 | 0.963 | 0.94 | 0.954 | -0.93% | |
| 0.965 | 0.965 | 0.95 | 0.963 | -0.21% | |
| 0.937 | 0.973 | 0.925 | 0.965 | +1.58% | |
| 0.945 | 0.96 | 0.94 | 0.95 | -1.45% | |
| 0.94 | 0.964 | 0.938 | 0.964 | -0.10% | |
| 0.97 | 0.98 | 0.936 | 0.965 | -0.41% | |
| 0.955 | 1.05 | 0.955 | 0.969 | +0.41% | |
| 0.931 | 0.976 | 0.931 | 0.965 | -2.03% | |
| 0.932 | 1.00 | 0.901 | 0.985 | +4.79% | |
| 0.975 | 1.00 | 0.902 | 0.94 | -6.93% | |
| 0.979 | 1.10 | 0.966 | 1.01 | -4.72% | |
| 1.11 | 1.18 | 0.87 | 1.06 | +12.65% | |
| 0.985 | 0.985 | 0.94 | 0.941 | -0.95% | |
| 0.98 | 0.99 | 0.95 | 0.95 | -3.06% | |
| 0.981 | 0.981 | 0.95 | 0.98 | -0.10% | |
| 0.981 | 0.998 | 0.981 | 0.981 | 0.00% | |
| 1.00 | 1.03 | 0.981 | 0.981 | 0.00% | |
| 0.965 | 0.995 | 0.965 | 0.981 | +2.19% | |
| 0.99 | 1.01 | 0.95 | 0.96 | -5.88% | |
| 0.94 | 1.02 | 0.93 | 1.02 | +8.51% | |
| 0.965 | 0.997 | 0.939 | 0.94 | -3.09% | |
| 1.00 | 1.00 | 0.965 | 0.97 | 0.00% | |
| 0.984 | 1.00 | 0.965 | 0.97 | -0.10% | |
| 0.98 | 1.03 | 0.963 | 0.971 | -5.73% | |
| 0.981 | 1.05 | 0.971 | 1.03 | +1.98% | |
| 0.98 | 1.02 | 0.965 | 1.01 | +1.10% | |
| 0.965 | 1.00 | 0.965 | 0.999 | -1.09% | |
| 0.98 | 1.01 | 0.98 | 1.01 | 0.00% | |
| 1.00 | 1.02 | 0.962 | 1.01 | +1.61% | |
| 0.96 | 1.00 | 0.956 | 0.994 | +1.43% | |
| 0.98 | 1.00 | 0.953 | 0.98 | -2.00% | |
| 0.979 | 1.00 | 0.95 | 1.00 | +1.01% | |
| 0.99 | 0.995 | 0.96 | 0.99 | 0.00% | |
| 0.97 | 0.994 | 0.95 | 0.99 | +2.48% | |
| 0.97 | 1.00 | 0.95 | 0.966 | -1.63% | |
| 1.00 | 1.00 | 0.971 | 0.982 | -1.70% | |
| 0.97 | 1.00 | 0.96 | 0.999 | +0.91% | |
| 1.01 | 1.01 | 0.97 | 0.99 | -0.50% | |
| 1.00 | 1.00 | 0.961 | 0.995 | +0.61% | |
| 0.97 | 1.00 | 0.955 | 0.989 | +2.49% | |
| 0.982 | 0.982 | 0.948 | 0.965 | -1.73% | |
| 0.99 | 1.01 | 0.98 | 0.982 | -2.77% | |
| 0.992 | 1.03 | 0.992 | 1.01 | -0.98% | |
| 0.99 | 1.02 | 0.96 | 1.02 | +3.03% | |
| 0.941 | 0.994 | 0.941 | 0.99 | +3.45% | |
| 1.00 | 1.02 | 0.956 | 0.957 | -3.33% | |
| 0.995 | 1.03 | 0.963 | 0.99 | -0.50% | |
| 1.02 | 1.02 | 0.969 | 0.995 | -2.45% | |
| 1.15 | 1.17 | 1.02 | 1.02 | -11.30% | |
| 1.11 | 1.25 | 1.09 | 1.15 | +4.55% | |
| 1.12 | 1.13 | 1.02 | 1.10 | -3.51% | |
| 1.16 | 1.23 | 1.08 | 1.14 | -7.32% | |
| 1.16 | 1.29 | 1.16 | 1.23 | +3.36% | |
| 1.17 | 1.50 | 1.09 | 1.19 | +20.57% | |
| 1.03 | 1.05 | 0.85 | 0.987 | -3.24% | |
| 1.01 | 1.05 | 1.01 | 1.02 | +0.99% | |
| 0.985 | 1.03 | 0.98 | 1.01 | +2.75% | |
| 1.00 | 1.02 | 0.982 | 0.983 | -1.70% | |
| 0.999 | 1.01 | 0.99 | 1.00 | -0.99% | |
| 1.01 | 1.03 | 0.995 | 1.01 | +1.61% | |
| 0.986 | 1.00 | 0.965 | 0.994 | +3.65% | |
| 1.00 | 1.01 | 0.93 | 0.959 | -5.05% | |
| 1.00 | 1.06 | 0.993 | 1.01 | -0.98% | |
| 1.01 | 1.06 | 1.00 | 1.02 | +2.41% | |
| 1.00 | 1.02 | 0.98 | 0.996 | -0.40% | |
| 1.00 | 1.09 | 0.96 | 1.00 | 0.00% | |
| 0.945 | 1.04 | 0.926 | 1.00 | +6.38% | |
| 0.975 | 1.00 | 0.94 | 0.94 | -3.98% | |
| 1.01 | 1.04 | 0.96 | 0.979 | -3.07% | |
| 0.988 | 1.09 | 0.97 | 1.01 | +5.21% | |
| 0.92 | 1.03 | 0.92 | 0.96 | +2.45% | |
| 0.967 | 1.00 | 0.90 | 0.937 | -1.58% | |
| 0.996 | 1.01 | 0.952 | 0.952 | -5.74% | |
| 1.06 | 1.07 | 1.01 | 1.01 | -8.18% | |
| 1.07 | 1.12 | 1.07 | 1.10 | -1.79% | |
| 1.07 | 1.13 | 1.04 | 1.12 | +1.82% | |
| 1.08 | 1.16 | 1.07 | 1.10 | +1.85% | |
| 1.05 | 1.10 | 1.05 | 1.08 | +2.86% | |
| 1.09 | 1.09 | 1.03 | 1.05 | -2.78% | |
| 1.01 | 1.11 | 1.00 | 1.08 | +6.93% | |
| 0.97 | 1.03 | 0.97 | 1.01 | +2.33% | |
| 1.00 | 1.01 | 0.976 | 0.987 | -0.50% | |
| 1.03 | 1.08 | 0.99 | 0.992 | +0.71% | |
| 0.986 | 1.03 | 0.96 | 0.985 | -2.48% | |
| 1.00 | 1.03 | 0.986 | 1.01 | -1.94% | |
| 0.966 | 1.07 | 0.95 | 1.03 | +0.98% | |
| 1.04 | 1.05 | 1.02 | 1.02 | -4.67% | |
| 1.02 | 1.09 | 0.976 | 1.07 | +4.90% | |
| 0.986 | 1.07 | 0.986 | 1.02 | +2.00% | |
| 0.857 | 1.02 | 0.85 | 1.00 | +15.74% | |
| 0.936 | 0.942 | 0.864 | 0.864 | -6.19% | |
| 0.969 | 0.969 | 0.918 | 0.921 | -3.26% | |
| 0.995 | 0.995 | 0.943 | 0.952 | -4.80% | |
| 0.942 | 1.02 | 0.936 | 1.00 | +3.52% | |
| 0.926 | 0.985 | 0.922 | 0.966 | +1.68% | |
| 1.01 | 1.01 | 0.95 | 0.95 | -4.52% | |
| 0.98 | 1.02 | 0.865 | 0.995 | +2.05% | |
| 0.97 | 1.04 | 0.969 | 0.975 | -3.47% | |
| 1.05 | 1.05 | 0.942 | 1.01 | -4.72% | |
| 1.09 | 1.11 | 1.02 | 1.06 | -2.75% | |
| 1.04 | 1.13 | 1.01 | 1.09 | -0.91% | |
| 1.11 | 1.16 | 1.08 | 1.10 | -9.09% | |
| 1.23 | 1.26 | 1.03 | 1.21 | -5.47% | |
| 1.36 | 1.43 | 1.21 | 1.28 | -59.49% | |
| 3.20 | 3.26 | 3.13 | 3.16 | -1.25% | |
| 3.35 | 3.35 | 3.13 | 3.20 | -4.19% | |
| 3.37 | 3.37 | 3.19 | 3.34 | +0.91% | |
| 3.33 | 3.34 | 3.20 | 3.31 | +0.61% | |
| 3.38 | 3.38 | 3.22 | 3.29 | +0.92% | |
| 3.45 | 3.45 | 3.07 | 3.26 | -1.81% | |
| 3.51 | 3.51 | 3.19 | 3.32 | -3.49% | |
| 3.34 | 3.53 | 3.31 | 3.44 | +5.20% | |
| 3.50 | 3.50 | 3.27 | 3.27 | -7.89% | |
| 3.76 | 3.87 | 3.53 | 3.55 | -7.55% | |
| 3.86 | 3.86 | 3.63 | 3.84 | +1.59% | |
| 3.81 | 3.95 | 3.66 | 3.78 | +1.89% | |
| 3.79 | 4.02 | 3.59 | 3.71 | -4.87% | |
| 3.97 | 5.59 | 3.50 | 3.90 | +5.98% | |
| 3.65 | 3.72 | 3.56 | 3.68 | +0.82% | |
| 3.65 | 3.72 | 3.59 | 3.65 | -1.08% | |
| 3.74 | 3.84 | 3.65 | 3.69 | -2.12% | |
| 3.81 | 3.86 | 3.74 | 3.77 | -0.53% | |
| 3.93 | 3.93 | 3.76 | 3.79 | -2.07% | |
| 3.91 | 3.94 | 3.77 | 3.87 | -2.27% | |
| 3.97 | 4.02 | 3.86 | 3.96 | -0.50% | |
| 3.99 | 4.01 | 3.91 | 3.98 | -1.49% | |
| 4.06 | 4.06 | 3.90 | 4.04 | +0.25% | |
| 4.06 | 4.13 | 3.97 | 4.03 | -1.47% | |
| 4.01 | 4.13 | 3.86 | 4.09 | +1.49% | |
| 3.93 | 4.08 | 3.70 | 4.03 | +1.51% | |
| 3.88 | 4.26 | 3.30 | 3.97 | -23.95% | |
| 5.39 | 5.39 | 5.07 | 5.22 | -1.14% | |
| 5.05 | 5.39 | 4.73 | 5.28 | +5.81% | |
| 4.84 | 5.03 | 4.77 | 4.99 | +6.85% | |
| 4.80 | 4.88 | 4.32 | 4.67 | +1.74% | |
| 4.46 | 4.59 | 4.25 | 4.59 | +3.85% | |
| 4.36 | 4.42 | 4.13 | 4.42 | +2.55% | |
| 4.15 | 4.38 | 4.01 | 4.31 | +3.61% | |
| 4.00 | 4.16 | 3.78 | 4.16 | +3.23% | |
| 3.79 | 4.06 | 3.65 | 4.03 | +7.47% | |
| 3.65 | 3.79 | 3.52 | 3.75 | +1.35% | |
| 3.35 | 3.74 | 3.08 | 3.70 | +6.63% | |
| 3.68 | 3.76 | 3.41 | 3.47 | -6.22% | |
| 3.65 | 3.95 | 3.40 | 3.70 | -16.67% | |
| 4.25 | 4.44 | 3.87 | 4.44 | +4.47% | |
| 4.18 | 4.26 | 3.93 | 4.25 | -2.97% | |
| 4.30 | 4.38 | 3.34 | 4.38 | 0.00% | |
| 4.16 | 4.38 | 4.01 | 4.38 | +5.80% | |
| 4.20 | 4.20 | 3.85 | 4.14 | -2.82% | |
| 4.22 | 4.26 | 4.14 | 4.26 | +3.65% | |
| 4.09 | 4.26 | 3.99 | 4.11 | +1.23% | |
| 3.87 | 4.15 | 3.66 | 4.06 | +1.50% | |
| 3.77 | 4.01 | 3.65 | 4.00 | +7.24% | |
| 4.03 | 4.05 | 3.46 | 3.73 | -2.10% | |
| 3.61 | 4.48 | 3.61 | 3.81 | +8.86% | |
| 3.08 | 3.50 | 3.08 | 3.50 | +12.90% | |
| 2.85 | 3.18 | 2.84 | 3.10 | -0.64% | |
| 3.27 | 3.28 | 3.11 | 3.12 | -4.29% | |
| 3.20 | 3.30 | 3.10 | 3.26 | +2.19% | |
| 3.13 | 3.21 | 3.11 | 3.19 | +0.63% | |
| 3.00 | 3.19 | 3.00 | 3.17 | +5.67% | |
| 3.15 | 3.15 | 2.92 | 3.00 | -5.96% | |
| 3.01 | 3.19 | 2.99 | 3.19 | +3.57% | |
| 3.00 | 3.08 | 2.99 | 3.08 | +3.70% | |
| 3.03 | 3.03 | 2.97 | 2.97 | -3.57% | |
| 3.00 | 3.09 | 2.99 | 3.08 | +3.01% | |
| 3.11 | 3.11 | 2.89 | 2.99 | -7.43% | |
| 3.06 | 3.25 | 3.06 | 3.23 | +0.94% | |
| 3.29 | 3.29 | 3.20 | 3.20 | +1.59% | |
| 3.40 | 3.43 | 3.13 | 3.15 | -9.22% | |
| 3.13 | 3.49 | 3.04 | 3.47 | +14.14% | |
| 3.00 | 3.06 | 3.00 | 3.04 | +1.43% | |
| 2.64 | 3.05 | 2.64 | 3.00 | +9.38% | |
| 2.70 | 2.74 | 2.50 | 2.74 | -1.44% | |
| 2.74 | 2.79 | 2.68 | 2.78 | 0.00% | |
| 2.73 | 2.78 | 2.62 | 2.78 | +1.46% | |
| 2.61 | 2.74 | 2.50 | 2.74 | 0.00% | |
| 2.81 | 2.86 | 2.64 | 2.74 | -4.53% | |
| 3.01 | 3.01 | 2.86 | 2.87 | -3.69% | |
| 2.98 | 2.98 | 2.83 | 2.98 | +1.71% | |
| 3.01 | 3.01 | 2.93 | 2.93 | -1.01% | |
| 2.97 | 3.09 | 2.81 | 2.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MAMO chart for longer ranges.