U.S. markets open in 6 hours 27 minutes

WM Technology, Inc. (MAPS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.93-0.34 (-1.86%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 202118.7018.9017.8617.9317.93349,300
Jun 21, 202119.7219.9417.8518.2718.27966,800
Jun 18, 202120.5021.2019.5219.9719.97428,500
Jun 17, 202122.0822.2419.3020.9720.971,000,000
Jun 16, 202119.0020.9917.3520.5520.55970,600
Jun 15, 202118.5119.0618.2718.8418.84348,200
Jun 14, 202119.5819.6318.2218.7918.79315,400
Jun 11, 202117.7519.7117.5419.2519.25672,800
Jun 10, 202117.3717.6816.6117.2917.29589,700
Jun 09, 202118.5418.5416.7017.2517.25669,800
Jun 08, 202118.4918.4917.6518.1518.15348,000
Jun 07, 202117.5018.4917.3518.0018.00494,500
Jun 04, 202116.5017.3716.4817.2017.20474,300
Jun 03, 202116.0816.4915.8116.3016.30344,300
Jun 02, 202116.2016.4015.5716.0016.00298,900
Jun 01, 202116.4716.5315.4815.8815.88333,700
May 28, 202116.3316.6515.5016.3016.30545,900
May 27, 202115.7616.5515.5015.9915.99333,600
May 26, 202115.5416.5415.5415.7615.76142,700
May 25, 202115.8116.4614.9515.5715.57261,400
May 24, 202115.6515.8114.9915.5215.52107,900
May 21, 202115.6316.2415.2115.2615.26242,000
May 20, 202115.2515.5014.7615.3115.3198,800
May 19, 202114.5015.2314.4015.1815.1848,300
May 18, 202114.8415.3214.6214.8014.8073,200
May 17, 202114.5014.9714.3614.8414.84130,200
May 14, 202113.9714.8313.7214.7614.76128,800
May 13, 202114.4514.6812.9013.9813.98527,100
May 12, 202115.4215.4214.2114.4514.45194,700
May 11, 202114.2515.6914.0015.5515.55399,700
May 10, 202115.7515.8314.9015.0015.00365,800
May 07, 202116.0016.2215.7015.9215.92270,400
May 06, 202116.9717.1614.8815.9615.96639,500
May 05, 202117.2717.3416.8017.1217.12248,100
May 04, 202117.0917.6416.5017.2917.29319,100
May 03, 202117.6217.8417.1717.5117.51142,100
Apr 30, 202117.0117.7517.0017.5017.50141,800
Apr 29, 202118.1918.1917.0817.2417.24257,000
Apr 28, 202117.4618.3117.3317.8917.89160,800
Apr 27, 202117.9918.0417.2517.4517.45114,300
Apr 26, 202116.8718.3216.8018.0118.01216,000
Apr 23, 202116.3416.9016.0516.7016.70232,400
Apr 22, 202116.8517.1016.1716.4016.40330,800
Apr 21, 202116.6817.6516.0016.8516.85303,100
Apr 20, 202116.9616.9914.7716.9616.96907,600
Apr 19, 202118.3718.6216.5516.7616.76630,800
Apr 16, 202118.2518.4817.3518.3718.37459,000
Apr 15, 202119.0019.4817.8618.0218.02263,200
Apr 14, 202118.9119.6018.5219.1719.17269,700
Apr 13, 202118.1419.4517.8018.9818.98370,900
Apr 12, 202119.1919.2118.0918.3118.31210,000
Apr 09, 202119.2119.3818.9019.0219.02128,700
Apr 08, 202119.0219.4918.8119.3019.30117,700
Apr 07, 202119.2019.7018.6118.9918.99163,600
Apr 06, 202119.7920.2719.0519.1419.14164,600
Apr 05, 202120.9821.6719.4219.9319.93263,800
Apr 01, 202118.6420.3618.5120.2120.21322,500
Mar 31, 202118.5719.2417.8218.3618.36407,200
Mar 30, 202117.7919.0017.6518.1018.10240,100
Mar 29, 202119.2319.9517.8218.0518.05317,800
Mar 26, 202121.2221.5718.9219.1519.15757,700
Mar 25, 202117.8021.6717.1220.6020.60817,600
Mar 24, 202119.8019.9718.5118.5518.55450,700
Mar 23, 202120.5520.5519.3419.6519.65232,300
Mar 22, 202120.0321.0119.9020.5920.59235,100
Mar 19, 202120.2720.7219.2619.6419.64424,400
Mar 18, 202120.7322.8319.2520.3820.381,000,700
Mar 17, 202120.3421.6918.4821.1021.10701,400
Mar 16, 202122.2322.3619.8721.0921.09442,900
Mar 15, 202120.3222.4820.0621.8421.84921,300
Mar 12, 202119.4121.2518.7520.2920.29355,500
Mar 11, 202119.8220.4619.3720.3820.38485,600
Mar 10, 202119.7620.5818.7518.8718.87504,300
Mar 09, 202118.2520.4217.8519.3819.38704,200
Mar 08, 202118.0518.5017.5017.6417.64452,800
Mar 05, 202119.2719.5416.6518.2518.251,334,800
Mar 04, 202120.0920.5016.7519.1119.111,407,200
Mar 03, 202122.4423.0219.5419.7519.75578,900
Mar 02, 202124.9024.9221.6021.8321.83582,400
Mar 01, 202124.2224.6123.0624.0024.00478,200
Feb 26, 202123.3023.9722.6023.7623.76495,700
Feb 25, 202125.0025.8922.5723.2523.25736,800
Feb 24, 202124.5026.4022.6825.2025.201,143,800
Feb 23, 202124.6125.2820.3425.2525.251,716,800
Feb 22, 202127.1627.3725.6927.0527.05873,400
Feb 19, 202128.2528.2526.5127.7527.75735,800
Feb 18, 202129.0129.3426.8727.7527.75912,200
Feb 17, 202127.1929.5027.1128.7128.711,102,400
Feb 16, 202127.4327.6726.3027.5927.591,189,400
Feb 12, 202125.1327.7625.0526.6026.601,093,400
Feb 11, 202126.2826.7524.5525.8325.831,957,300
Feb 10, 202125.7628.2523.4126.8326.832,449,500
Feb 09, 202124.2524.8423.9224.5324.53867,200
Feb 08, 202124.1825.2223.7223.9523.95570,800
Feb 05, 202122.1423.5921.5323.5823.58740,000
Feb 04, 202120.9022.5020.7622.4422.44572,300
Feb 03, 202121.2922.9720.9621.6121.611,370,300
Feb 02, 202120.6920.8519.5020.5220.52981,800
Feb 01, 202119.8320.3919.2519.9019.90606,000
Jan 29, 202119.3721.0017.6619.0419.041,221,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...