NasdaqGS - Delayed Quote USD

WM Technology, Inc. (MAPS)

1.1300
+0.0200
+(1.80%)
At close: June 10 at 4:00:01 PM EDT
1.0900
-0.04
(-3.54%)
Pre-Market: 7:19:33 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20251.11001.14001.09001.13001.1300306,100
Jun 9, 20251.10001.12001.09001.11001.1100681,300
Jun 6, 20251.08001.13001.07001.11001.1100938,200
Jun 5, 20251.05001.08001.05001.08001.0800502,400
Jun 4, 20251.03001.06001.03001.05001.0500375,400
Jun 3, 20251.02001.05001.00001.04001.0400509,900
Jun 2, 20251.04001.04501.00001.02001.0200632,200
May 30, 20251.04001.06001.01001.04001.0400579,700
May 29, 20251.05001.07001.04001.05001.0500396,300
May 28, 20251.07001.09001.03001.04001.0400477,700
May 27, 20251.03001.06001.03001.06001.0600512,900
May 23, 20251.02001.04001.01001.01001.0100438,900
May 22, 20251.04001.05001.02001.02001.0200384,400
May 21, 20251.10001.10001.04001.05001.0500541,000
May 20, 20251.07001.12001.05701.12001.1200642,400
May 19, 20251.08001.09001.05001.07001.0700800,300
May 16, 20251.18001.18001.06001.08001.08002,113,100
May 15, 20251.20001.21001.14001.17501.1750555,500
May 14, 20251.15001.19001.13001.18001.1800678,600
May 13, 20251.14001.15001.09001.14001.1400803,000
May 12, 20251.17001.17001.10001.12001.1200495,800
May 9, 20251.19901.19901.11001.12001.1200822,100
May 8, 20251.19001.21001.15001.17001.1700492,100
May 7, 20251.14001.16001.11001.13001.1300436,200
May 6, 20251.19001.21001.13001.14001.1400570,500
May 5, 20251.26001.26001.18001.19001.1900402,500
May 2, 20251.26001.27001.21001.26001.2600500,800
May 1, 20251.28001.30001.25001.26001.2600527,400
Apr 30, 20251.24001.31001.16001.29001.29001,877,700
Apr 29, 20251.18001.26901.18001.25001.2500644,900
Apr 28, 20251.16001.19001.14501.18001.1800731,700
Apr 25, 20251.09001.15001.09001.14001.1400443,200
Apr 24, 20251.07001.13001.07001.11001.1100784,700
Apr 23, 20251.07001.09501.06001.08001.0800286,600
Apr 22, 20251.04001.05001.03001.05001.0500689,600
Apr 21, 20251.04001.05001.02001.04001.0400362,500
Apr 17, 20251.06001.11101.02501.04001.0400660,700
Apr 16, 20251.03001.06001.00001.06001.0600863,800
Apr 15, 20251.04001.04001.01001.03001.0300572,500
Apr 14, 20251.04001.05501.01001.04001.0400376,900
Apr 11, 20251.03001.06001.01501.03501.0350390,700
Apr 10, 20251.04001.07001.01001.06001.0600792,900
Apr 9, 20251.00001.11000.99701.08501.0850855,100
Apr 8, 20251.06001.08001.00001.01001.0100968,600
Apr 7, 20251.03001.07000.97001.04001.04001,917,700
Apr 4, 20251.05001.07001.03001.06001.06001,380,900
Apr 3, 20251.10001.13001.06001.09001.09001,013,700
Apr 2, 20251.13001.16001.11001.13001.1300652,700
Apr 1, 20251.14001.14501.10001.13001.13001,115,100
Mar 31, 20251.20501.21001.13001.13001.13001,167,200
Mar 28, 20251.23001.23001.19501.21001.2100351,100
Mar 27, 20251.30001.30501.23001.24001.2400408,300
Mar 26, 20251.35001.36001.30001.31001.3100260,000
Mar 25, 20251.33001.37001.31001.36001.3600318,200
Mar 24, 20251.34001.36501.29501.34001.3400365,400
Mar 21, 20251.24001.34501.24001.34001.34001,052,900
Mar 20, 20251.23001.28001.22501.26001.2600704,200
Mar 19, 20251.26001.26001.22501.23001.2300237,300
Mar 18, 20251.22001.28001.17801.26001.26001,039,600
Mar 17, 20251.26001.37001.21001.23001.23002,996,200
Mar 14, 20251.32001.36001.19501.25001.25002,085,300
Mar 13, 20251.19001.21501.16001.17001.1700928,400
Mar 12, 20251.26001.28001.17001.18001.18001,358,400
Mar 11, 20251.28001.28001.20501.26001.26001,413,500
Mar 10, 20251.35001.35501.25001.27001.27001,116,000
Mar 7, 20251.37001.37001.32001.35001.3500474,400
Mar 6, 20251.34001.41001.33001.36001.36001,760,800
Mar 5, 20251.25001.32001.25001.29001.2900711,600
Mar 4, 20251.27001.30001.22501.25501.25501,090,800
Mar 3, 20251.31001.33001.29501.30001.3000604,600
Feb 28, 20251.28001.32001.25001.31001.3100512,100
Feb 27, 20251.34001.34001.28001.29001.2900903,500
Feb 26, 20251.31001.35001.29001.35001.3500493,400
Feb 25, 20251.35001.37501.31001.31001.3100910,500
Feb 24, 20251.41001.41001.29001.35001.35001,106,100
Feb 21, 20251.48001.48001.36001.39001.39006,616,100
Feb 20, 20251.41001.46501.39001.45001.4500717,600
Feb 19, 20251.38001.44001.37001.43001.43002,353,700
Feb 18, 20251.38001.40001.36001.38001.3800912,700
Feb 14, 20251.38001.42001.35001.38001.3800692,600
Feb 13, 20251.39001.42001.35001.39001.3900668,200
Feb 12, 20251.29001.41001.28501.38001.38001,125,200
Feb 11, 20251.28001.32501.28001.29001.2900465,900
Feb 10, 20251.39801.39801.28001.29001.29002,534,500
Feb 7, 20251.40001.41001.35001.36001.3600773,500
Feb 6, 20251.45001.45001.37001.39001.3900837,900
Feb 5, 20251.42001.47001.40001.44001.44001,291,100
Feb 4, 20251.37001.44001.33201.42001.42001,778,600
Feb 3, 20251.34801.36001.31001.32001.3200821,600
Jan 31, 20251.37001.42001.33001.38001.38001,040,500
Jan 30, 20251.40001.47001.39001.39001.39001,012,700
Jan 29, 20251.37001.41001.35001.40001.4000978,600
Jan 28, 20251.31001.37501.30001.36001.3600508,200
Jan 27, 20251.32001.37001.31001.33001.33001,266,000
Jan 24, 20251.37001.37001.32001.33001.3300855,600
Jan 23, 20251.38001.43001.35001.36001.3600731,000
Jan 22, 20251.40001.42001.35001.38001.38001,382,000
Jan 21, 20251.36001.42001.34001.40001.40002,293,600
Jan 17, 20251.32001.34001.27001.29001.2900305,800
Jan 16, 20251.33001.33001.27001.31001.3100961,100
Jan 15, 20251.30001.33001.26001.31001.31001,501,800
Jan 14, 20251.34001.36001.27001.29001.2900763,800
Jan 13, 20251.34001.36501.27001.33001.33001,017,100
Jan 10, 20251.34001.42001.30001.38001.3800720,500
Jan 8, 20251.43001.45001.34001.36001.36001,330,900
Jan 7, 20251.52001.53001.41001.47001.4700841,200
Jan 6, 20251.48001.53001.43001.48001.4800857,300
Jan 3, 20251.47001.47001.39001.46001.46001,354,200
Jan 2, 20251.42001.51501.39001.45001.4500905,300
Dec 31, 20241.41001.44501.34001.38001.38001,201,300
Dec 30, 20241.47001.48801.38001.40001.40001,185,900
Dec 27, 20241.58001.58001.41001.46001.46001,308,400
Dec 26, 20241.58001.59001.46001.49001.4900915,000
Dec 24, 20241.57001.64001.54001.59001.5900793,400
Dec 23, 20241.65001.65001.51001.55001.55001,446,400
Dec 20, 20241.50001.65001.48001.63001.63004,575,000
Dec 19, 20241.47001.50001.36001.46001.46002,556,600
Dec 18, 20241.40001.56001.35501.39001.39004,400,600
Dec 17, 20241.10001.27001.10001.22001.22001,184,900
Dec 16, 20241.23001.26001.07001.11001.11001,691,000
Dec 13, 20241.33001.36701.22001.24001.24001,466,400
Dec 12, 20241.33001.38001.28001.35001.3500709,200
Dec 11, 20241.36001.39001.31001.35001.3500982,900
Dec 10, 20241.35001.40001.33001.38001.3800860,400
Dec 9, 20241.44001.44001.33501.35001.3500596,500
Dec 6, 20241.38001.49001.36001.40001.40001,177,100
Dec 5, 20241.39001.44001.30001.35001.3500931,100
Dec 4, 20241.43001.45001.33001.36001.3600699,200
Dec 3, 20241.33001.46501.30001.43001.43001,217,700
Dec 2, 20241.22001.38501.22001.34001.34001,577,500
Nov 29, 20241.23001.28001.17501.19001.1900704,000
Nov 27, 20241.28001.33001.21501.23001.2300711,200
Nov 26, 20241.25001.30001.24001.28001.2800711,400
Nov 25, 20241.22001.39001.20001.28001.28001,370,000
Nov 22, 20241.17001.23001.16001.20001.20001,000,200
Nov 21, 20241.19001.19001.11001.17001.1700836,000
Nov 20, 20241.20001.22001.15501.18001.1800808,000
Nov 19, 20241.10001.20001.06001.20001.20001,215,800
Nov 18, 20241.05001.13001.00001.04001.04002,202,900
Nov 15, 20241.00001.03000.95100.99200.99202,032,800
Nov 14, 20240.90001.15000.90001.00001.00003,212,800
Nov 13, 20240.91300.96600.84900.85600.85603,083,200
Nov 12, 20240.73500.77400.71300.71600.7160928,400
Nov 11, 20240.75100.78000.73000.73500.7350493,900
Nov 8, 20240.79000.79700.73500.75800.7580193,300
Nov 7, 20240.74600.81300.74600.77000.7700430,500
Nov 6, 20240.82200.82200.70000.76700.76702,928,900
Nov 5, 20240.83600.84000.79500.80000.8000484,000
Nov 4, 20240.79700.83000.78600.79000.7900553,100
Nov 1, 20240.77600.80700.77500.79600.7960184,300
Oct 31, 20240.79000.82000.77500.77500.7750369,200
Oct 30, 20240.79400.83400.78100.78800.7880416,300
Oct 29, 20240.82600.83500.78900.80100.8010400,800
Oct 28, 20240.83600.86700.81100.82000.8200498,500
Oct 25, 20240.84900.87000.82500.83100.8310396,700
Oct 24, 20240.86900.90000.84500.84500.8450262,800
Oct 23, 20240.89000.92000.86500.86500.8650185,200
Oct 22, 20240.89500.92000.86100.90100.90101,412,900
Oct 21, 20240.89000.93000.87000.88600.8860303,600
Oct 18, 20240.92000.94600.88000.89300.8930274,200
Oct 17, 20240.92000.93000.90000.92000.9200137,900
Oct 16, 20240.92900.94700.90300.92700.9270261,900
Oct 15, 20240.86500.93000.86000.92100.9210182,500
Oct 14, 20240.86000.88700.86000.87300.8730251,100
Oct 11, 20240.86600.89000.85400.86000.8600237,300
Oct 10, 20240.86500.88000.83500.85600.8560217,700
Oct 9, 20240.86600.88700.85200.86000.8600186,200
Oct 8, 20240.86000.88500.85400.86800.868082,700
Oct 7, 20240.89000.90000.86000.86100.8610136,400
Oct 4, 20240.85600.89000.85000.88900.8890186,100
Oct 3, 20240.86000.88000.82700.85600.8560420,600
Oct 2, 20240.87000.91000.82300.86900.8690324,000
Oct 1, 20240.86000.90000.85100.86900.8690266,500
Sep 30, 20240.89000.90000.85000.87000.8700788,700
Sep 27, 20240.91500.92600.88200.89500.8950486,900
Sep 26, 20240.93000.94000.91000.91700.9170462,500
Sep 25, 20240.92600.94000.91500.92000.9200162,300
Sep 24, 20240.92100.95000.92100.93800.9380153,800
Sep 23, 20240.92900.94300.92200.92400.9240408,300
Sep 20, 20240.99100.99500.94000.95800.9580987,600
Sep 19, 20240.99000.99800.97000.98600.9860199,400
Sep 18, 20240.95000.99000.95000.96600.9660365,200
Sep 17, 20240.95501.01000.95000.95000.9500296,000
Sep 16, 20240.96000.97400.95000.96400.9640227,500
Sep 13, 20240.92000.97400.92000.96400.9640249,900
Sep 12, 20240.95000.97000.92000.93300.9330125,300
Sep 11, 20240.92300.95100.91100.94200.942099,000
Sep 10, 20240.91000.94200.89900.92400.9240199,000
Sep 9, 20240.91500.94200.90000.93400.9340487,700
Sep 6, 20240.94000.95000.89000.89300.8930818,400
Sep 5, 20240.95000.97300.93100.94600.9460388,200
Sep 4, 20240.95000.98100.94000.95000.9500372,200
Sep 3, 20240.98600.98900.94600.95000.9500272,300
Aug 30, 20240.99001.01000.96300.98900.9890214,100
Aug 29, 20240.97001.01000.96000.98900.9890548,000
Aug 28, 20240.94301.00000.94100.98200.9820394,800
Aug 27, 20241.01001.02000.93500.94300.94302,399,600
Aug 26, 20241.11001.15001.07001.15001.1500765,200
Aug 23, 20241.09001.12001.08001.10001.1000278,600
Aug 22, 20241.08001.10001.06501.08001.0800260,100
Aug 21, 20241.03001.08001.02001.08001.0800384,000
Aug 20, 20241.02001.04001.01001.02001.0200483,800
Aug 19, 20241.07001.07001.00001.02001.0200737,900
Aug 16, 20241.00001.08000.99001.07001.07001,061,600
Aug 15, 20241.04001.04000.98001.04001.0400852,100
Aug 14, 20240.93401.03000.92001.03001.0300573,500
Aug 13, 20240.93000.93000.90000.93000.93001,056,800
Aug 12, 20240.95000.95800.91300.94300.9430772,500
Aug 9, 20240.95000.99800.94000.97800.9780376,000
Aug 8, 20240.93801.00000.93500.94200.9420686,000
Aug 7, 20240.96001.00800.94100.94600.9460245,400
Aug 6, 20240.92900.99900.91000.96000.9600437,900
Aug 5, 20240.92700.99000.85100.92200.9220898,100
Aug 2, 20240.98001.00000.96000.96100.9610434,900
Aug 1, 20241.07001.07900.99001.01001.0100482,300
Jul 31, 20241.13001.13001.06001.08001.0800254,500
Jul 30, 20241.14001.16001.07001.11001.1100398,000
Jul 29, 20241.04001.16001.03001.13001.13001,003,600
Jul 26, 20241.03001.03001.00001.03001.0300207,000
Jul 25, 20241.02001.02000.97501.00001.0000253,400
Jul 24, 20241.05001.05500.97500.97500.9750483,700
Jul 23, 20241.04001.06001.03001.04001.0400459,200
Jul 22, 20241.00001.04000.94301.03001.0300742,900
Jul 19, 20240.99001.04000.97000.99000.9900695,700
Jul 18, 20241.01001.05000.96500.98000.9800539,900
Jul 17, 20241.05001.05001.01001.03001.0300415,900
Jul 16, 20241.02001.04001.00001.03001.0300717,800
Jul 15, 20241.02001.03000.98200.99300.9930640,600
Jul 12, 20241.04001.05001.00001.03501.0350504,600
Jul 11, 20241.01001.04000.99001.03001.0300311,200
Jul 10, 20241.01001.04000.97000.98500.9850760,100
Jul 9, 20241.09001.10001.02001.02001.0200635,100
Jul 8, 20241.06001.12001.04501.09001.0900617,000
Jul 5, 20241.08001.09001.01001.03001.0300618,600
Jul 3, 20241.11001.12501.07001.09001.0900142,100
Jul 2, 20241.11001.18001.07001.10001.1000619,500
Jul 1, 20241.05001.15001.03001.12001.12001,408,500
Jun 28, 20241.00001.05000.93501.04001.04009,051,800
Jun 27, 20241.03001.07000.99301.00001.0000657,400
Jun 26, 20240.97601.07000.92101.02001.0200946,800
Jun 25, 20241.02001.04000.95100.95100.9510907,100
Jun 24, 20241.11001.11001.00001.01001.01001,593,900
Jun 21, 20241.12001.15001.10001.12501.1250336,400
Jun 20, 20241.11001.15001.09001.12001.1200572,100
Jun 18, 20241.05001.17001.03001.09001.0900858,600
Jun 17, 20241.02001.06001.00001.03001.0300449,200
Jun 14, 20241.05001.05500.99301.00001.0000443,300
Jun 13, 20240.99001.05000.99000.99300.9930328,200
Jun 12, 20240.96001.03000.96001.01001.0100291,200
Jun 11, 20240.98001.02000.93800.96000.9600365,900

Related Tickers