Singapore markets closed

WM Technology, Inc. (MAPS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.0850-0.0250 (-2.25%)
As of 11:28AM EDT. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20241.11001.13001.08001.08501.085068,790
19 Apr 20241.11001.16001.08001.11001.1100294,200
18 Apr 20241.15001.21001.12001.14001.1400423,300
17 Apr 20241.16001.19001.15001.16001.1600219,500
16 Apr 20241.17001.21001.14001.17001.1700238,500
15 Apr 20241.19001.23001.11001.18001.1800466,200
12 Apr 20241.30001.30001.16001.20001.2000287,600
11 Apr 20241.30001.30001.19001.27001.2700303,200
10 Apr 20241.31001.38001.26001.27001.2700635,400
09 Apr 20241.29001.34001.27001.31001.3100268,900
08 Apr 20241.33001.34001.26001.30001.3000443,000
05 Apr 20241.24001.33001.22001.29501.2950473,700
04 Apr 20241.37001.40001.18101.24001.2400700,600
03 Apr 20241.28001.40001.23001.33001.3300975,800
02 Apr 20241.30001.35001.29001.31001.3100507,800
01 Apr 20241.38001.40001.20001.31501.31501,719,700
28 Mar 20241.28001.33001.22001.33001.3300735,300
27 Mar 20241.15001.27001.10001.26501.2650885,600
26 Mar 20241.10001.24501.10001.14001.1400886,000
25 Mar 20241.22001.25001.05001.09001.09001,150,900
22 Mar 20240.97001.20000.94001.15001.15001,783,700
21 Mar 20240.96300.99500.94000.95500.9550232,200
20 Mar 20240.97000.98000.88000.96000.9600708,000
19 Mar 20241.00001.02000.97000.98100.9810466,800
18 Mar 20240.96001.04000.93001.02001.0200788,400
15 Mar 20240.85100.94000.85100.93000.9300397,000
14 Mar 20240.88500.89500.85100.86600.8660338,000
13 Mar 20240.85000.88500.84300.88500.8850273,900
12 Mar 20240.88100.91000.83100.83900.8390326,300
11 Mar 20240.90000.92000.87000.88300.8830231,200
08 Mar 20240.87500.92000.87300.91000.9100268,900
07 Mar 20240.88000.90700.84100.87600.8760273,500
06 Mar 20240.92000.92000.88000.88500.8850270,300
05 Mar 20240.89000.92000.87000.91500.9150285,300
04 Mar 20240.93900.94000.86500.90100.9010789,800
01 Mar 20240.92000.94800.90000.94000.9400304,600
29 Feb 20240.94000.94000.90000.90000.9000134,300
28 Feb 20240.90700.95000.90700.93700.9370155,800
27 Feb 20240.92800.94300.92000.93000.9300291,800
26 Feb 20240.94000.96000.90200.92000.9200239,400
23 Feb 20240.92700.97000.90000.95000.9500319,300
22 Feb 20240.99000.99000.90500.91600.9160280,100
21 Feb 20240.91200.99400.88100.99000.9900784,400
20 Feb 20241.00001.00000.90300.93600.9360405,100
16 Feb 20240.97001.00000.92000.98800.98801,099,500
15 Feb 20240.95101.02000.93200.97500.9750466,900
14 Feb 20240.89000.99000.89000.96900.9690540,400
13 Feb 20240.93000.95000.85000.87000.8700982,900
12 Feb 20240.91000.98000.91000.95000.95001,090,400
09 Feb 20240.94000.97900.89900.92000.9200897,100
08 Feb 20240.96900.99000.92100.94000.9400475,300
07 Feb 20240.98201.05000.92500.93000.9300580,000
06 Feb 20240.93501.10000.91100.99900.99901,466,100
05 Feb 20240.88000.94300.86000.93500.93501,129,300
02 Feb 20240.91000.91500.83100.83900.8390470,700
01 Feb 20240.80000.89900.79100.87400.8740596,600
31 Jan 20240.83000.84900.79700.81100.8110354,100
30 Jan 20240.83000.84900.82200.83300.8330157,000
29 Jan 20240.85700.86500.82100.83500.8350240,000
26 Jan 20240.87000.90000.84000.84000.8400223,800
25 Jan 20240.90500.90500.84000.85700.8570365,200
24 Jan 20240.88000.92900.85000.90000.9000453,100
23 Jan 20240.87000.92200.85000.88200.8820161,000
22 Jan 20240.88600.89500.85000.87000.8700208,900
19 Jan 20240.91000.92000.87000.90600.9060321,200
18 Jan 20240.91700.93400.89600.92100.9210199,900
17 Jan 20240.93000.93000.88500.91700.9170219,800
16 Jan 20240.92200.97000.86300.92200.9220733,200
12 Jan 20240.84400.90000.83500.89900.8990656,200
11 Jan 20240.89000.89100.82000.85500.8550276,000
10 Jan 20240.84000.88500.83000.88500.8850359,800
09 Jan 20240.88000.89900.82000.84600.8460258,700
08 Jan 20240.83200.91000.82000.88300.8830582,600
05 Jan 20240.82000.83700.79100.81300.8130418,700
04 Jan 20240.82000.84000.78000.81100.8110270,400
03 Jan 20240.77500.82000.75000.81200.8120221,700
02 Jan 20240.74600.82100.73100.79900.7990601,200
29 Dec 20230.72000.75000.69500.72000.72001,000,200
28 Dec 20230.75900.75900.70100.70200.70201,422,300
27 Dec 20230.76000.78000.73000.73000.7300711,800
26 Dec 20230.75000.77800.72800.74500.7450690,300
22 Dec 20230.73300.77500.70500.74900.7490730,300
21 Dec 20230.75000.76800.72000.73000.7300440,400
20 Dec 20230.75000.77700.73000.73800.7380508,600
19 Dec 20230.80000.80000.73300.74000.7400458,200
18 Dec 20230.75000.80000.75000.75100.7510330,900
15 Dec 20230.82000.82000.75000.75000.7500521,600
14 Dec 20230.82900.83100.79000.82000.8200618,200
13 Dec 20230.79000.83700.72500.83600.8360504,900
12 Dec 20230.80000.80000.74700.77100.7710411,600
11 Dec 20230.90000.90000.79000.80500.8050775,800
08 Dec 20230.86000.88400.83100.88300.8830611,100
07 Dec 20230.88000.90000.85000.86400.8640364,000
06 Dec 20230.91500.92000.87000.88000.8800289,900
05 Dec 20230.94000.95000.88100.90200.9020256,500
04 Dec 20230.97000.99900.90100.94000.9400352,700
01 Dec 20230.87000.98000.84300.98000.9800529,600
30 Nov 20230.87000.90000.81500.83200.83202,152,700
29 Nov 20230.87000.88000.84900.86400.8640179,500
28 Nov 20230.82400.87000.80000.87000.8700476,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...