WM Technology, Inc. - MAPS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.88	0.85	0.85	0.89	0.84	573,944
January 12, 2026	0.88	0.87	0.87	0.88	0.84	1.05M
January 09, 2026	0.88	0.86	0.86	0.89	0.84	974,755
January 08, 2026	0.86	0.85	0.85	0.88	0.84	482,300
January 07, 2026	0.86	0.86	0.86	0.9	0.81	1.62M
January 06, 2026	0.85	0.84	0.84	0.85	0.82	1.1M
January 05, 2026	0.85	0.86	0.86	0.87	0.84	803,776
January 02, 2026	0.85	0.84	0.84	0.87	0.81	1.08M
December 31, 2025	0.83	0.83	0.83	0.83	0.79	2.74M
December 30, 2025	0.85	0.83	0.83	0.86	0.82	1.3M
December 29, 2025	0.87	0.84	0.84	0.89	0.82	1.44M
December 26, 2025	0.88	0.87	0.87	0.88	0.85	1.03M
December 24, 2025	0.87	0.87	0.87	0.89	0.86	653,800
December 23, 2025	0.92	0.87	0.87	0.93	0.84	2.39M
December 22, 2025	0.96	0.9	0.9	0.96	0.89	1.4M
December 19, 2025	1.01	0.93	0.93	1.02	0.92	2.72M
December 18, 2025	1.12	1.01	1.01	1.17	1.01	5.89M
December 17, 2025	1.17	1.08	1.08	1.21	1.07	2.33M
December 16, 2025	1.03	1.16	1.16	1.19	1.01	3.11M
December 15, 2025	1.12	1.05	1.05	1.14	1.03	2.33M
December 12, 2025	1.06	1.09	1.09	1.12	1.01	5.19M
December 11, 2025	0.88	0.93	0.93	0.94	0.88	1.07M
December 10, 2025	0.9	0.89	0.89	0.92	0.87	664,820
December 09, 2025	0.86	0.88	0.88	0.9	0.86	483,109
December 08, 2025	0.87	0.86	0.86	0.9	0.85	382,368
December 05, 2025	0.91	0.87	0.87	0.91	0.87	412,054
December 04, 2025	0.88	0.91	0.91	0.92	0.88	762,225
December 03, 2025	0.87	0.88	0.88	0.89	0.87	423,642
December 02, 2025	0.86	0.87	0.87	0.9	0.86	498,500
December 01, 2025	0.88	0.86	0.86	0.88	0.84	591,605
November 28, 2025	0.85	0.85	0.85	0.87	0.85	621,333
November 26, 2025	0.86	0.84	0.84	0.87	0.83	395,300
November 25, 2025	0.81	0.86	0.86	0.86	0.8	938,079
November 24, 2025	0.79	0.81	0.81	0.83	0.77	938,061
November 21, 2025	0.74	0.78	0.78	0.79	0.72	2.55M
November 20, 2025	0.82	0.75	0.75	0.83	0.74	1.14M
November 19, 2025	0.84	0.79	0.79	0.84	0.78	1.04M
November 18, 2025	0.88	0.83	0.83	0.89	0.82	1.38M
November 17, 2025	0.88	0.88	0.87	0.92	0.87	521,804
November 14, 2025	0.91	0.89	0.89	0.93	0.89	481,785
November 13, 2025	0.94	0.92	0.92	0.98	0.9	627,914
November 12, 2025	0.94	0.94	0.94	0.96	0.93	446,300
November 11, 2025	0.96	0.95	0.95	0.99	0.94	615,343
November 10, 2025	0.96	0.99	0.99	0.99	0.94	987,910
November 07, 2025	0.95	0.96	0.96	0.97	0.89	904,494
November 06, 2025	1.02	0.99	0.99	1.02	0.98	936,900
November 05, 2025	0.98	1.02	1.02	1.04	0.98	711,030
November 04, 2025	1.02	0.98	0.98	1.02	0.97	720,152
November 03, 2025	1.05	1.03	1.03	1.07	1.02	629,911
October 31, 2025	1.03	1.05	1.05	1.05	1.01	680,210
October 30, 2025	1.05	1.02	1.02	1.08	1.01	794,529
October 29, 2025	1.09	1.06	1.06	1.09	1.04	1.12M
October 28, 2025	1.12	1.09	1.09	1.13	1.07	1.05M
October 27, 2025	1.18	1.12	1.12	1.18	1.11	1.04M
October 24, 2025	1.08	1.19	1.19	1.19	1.07	1.69M
October 23, 2025	1.07	1.08	1.08	1.09	1.05	858,000
October 22, 2025	1.04	1.06	1.06	1.07	1.04	825,400
October 21, 2025	1.07	1.04	1.04	1.07	1.03	628,509
October 20, 2025	1.08	1.07	1.07	1.1	1.05	1.19M
October 17, 2025	1.1	1.07	1.07	1.11	1.06	870,458

WM Technology, Inc. (MAPS) NASDAQ