WM Technology, Inc. - Class A Common Stock (MAPS)
1.3900
0.00 (0.00%)
Wm Technology Inc is a technology company that operates a platform designed to support businesses in the cannabis industry
It provides a comprehensive suite of tools and services that assist cannabis retailers and brands with various aspects of operations, including point-of-sale systems, compliance management, and e-commerce solutions. By focusing on enhancing the customer experience and streamlining business processes, Wm Technology aims to empower cannabis businesses to grow and thrive in a rapidly evolving market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 1.40 | 1.47 | 1.39 | 1.39 | 1,012,092 | 1.39 |
| 1/29/2025 | 1.37 | 1.41 | 1.35 | 1.40 | 978,584 | 1.40 |
| 1/28/2025 | 1.31 | 1.38 | 1.30 | 1.36 | 508,249 | 1.36 |
| 1/27/2025 | 1.32 | 1.37 | 1.31 | 1.33 | 1,266,238 | 1.33 |
| 1/24/2025 | 1.37 | 1.37 | 1.32 | 1.33 | 855,813 | 1.33 |
| 1/23/2025 | 1.38 | 1.43 | 1.35 | 1.36 | 731,080 | 1.36 |
| 1/22/2025 | 1.40 | 1.42 | 1.35 | 1.38 | 1,380,739 | 1.38 |
| 1/21/2025 | 1.36 | 1.42 | 1.34 | 1.40 | 2,285,394 | 1.40 |
| 1/17/2025 | 1.32 | 1.34 | 1.27 | 1.29 | 305,833 | 1.29 |
| 1/16/2025 | 1.33 | 1.33 | 1.27 | 1.31 | 961,111 | 1.31 |
| 1/15/2025 | 1.30 | 1.33 | 1.26 | 1.31 | 1,501,834 | 1.31 |
| 1/14/2025 | 1.34 | 1.36 | 1.27 | 1.29 | 763,832 | 1.29 |
| 1/13/2025 | 1.34 | 1.36 | 1.27 | 1.33 | 1,017,098 | 1.33 |
| 1/10/2025 | 1.34 | 1.42 | 1.30 | 1.38 | 720,548 | 1.38 |
| 1/08/2025 | 1.43 | 1.45 | 1.34 | 1.36 | 1,330,943 | 1.36 |
| 1/07/2025 | 1.52 | 1.53 | 1.41 | 1.47 | 841,159 | 1.47 |
| 1/06/2025 | 1.48 | 1.53 | 1.43 | 1.48 | 857,340 | 1.48 |
| 1/03/2025 | 1.47 | 1.47 | 1.39 | 1.46 | 1,354,346 | 1.46 |
| 1/02/2025 | 1.42 | 1.51 | 1.39 | 1.45 | 905,253 | 1.45 |
| 12/31/2024 | 1.40 | 0.00 | 1.40 | 1.38 | 0 | 1.38 |
| 12/30/2024 | 1.47 | 1.49 | 1.38 | 1.40 | 1,185,485 | 1.40 |
| 12/27/2024 | 1.58 | 1.58 | 1.41 | 1.46 | 1,308,803 | 1.46 |
| 12/26/2024 | 1.58 | 1.59 | 1.46 | 1.49 | 915,021 | 1.49 |
| 12/24/2024 | 1.57 | 1.64 | 1.54 | 1.59 | 793,374 | 1.59 |
| 12/23/2024 | 1.65 | 1.65 | 1.51 | 1.55 | 1,446,169 | 1.55 |
| 12/20/2024 | 1.50 | 1.65 | 1.48 | 1.63 | 4,575,009 | 1.63 |
| 12/19/2024 | 1.47 | 1.50 | 1.36 | 1.46 | 2,308,041 | 1.46 |
| 12/18/2024 | 1.40 | 1.56 | 1.35 | 1.39 | 4,382,003 | 1.39 |
| 12/17/2024 | 1.10 | 1.27 | 1.10 | 1.22 | 1,184,041 | 1.22 |
| 12/16/2024 | 1.23 | 1.26 | 1.07 | 1.11 | 1,690,239 | 1.11 |
| 12/13/2024 | 1.33 | 1.37 | 1.22 | 1.24 | 1,466,444 | 1.24 |
| 12/12/2024 | 1.33 | 1.38 | 1.28 | 1.35 | 708,252 | 1.35 |
| 12/11/2024 | 1.36 | 1.39 | 1.31 | 1.35 | 982,920 | 1.35 |
| 12/10/2024 | 1.35 | 1.40 | 1.33 | 1.38 | 860,409 | 1.38 |
| 12/09/2024 | 1.44 | 1.44 | 1.33 | 1.35 | 593,371 | 1.35 |
| 12/06/2024 | 1.38 | 1.49 | 1.36 | 1.40 | 1,177,127 | 1.40 |
| 12/05/2024 | 1.39 | 1.44 | 1.30 | 1.35 | 930,503 | 1.35 |
| 12/04/2024 | 1.43 | 1.45 | 1.33 | 1.36 | 699,178 | 1.36 |
| 12/03/2024 | 1.33 | 1.47 | 1.30 | 1.43 | 1,206,215 | 1.43 |
| 12/02/2024 | 1.22 | 1.38 | 1.22 | 1.34 | 1,576,320 | 1.34 |
| 11/29/2024 | 1.23 | 1.28 | 1.18 | 1.19 | 703,989 | 1.19 |
| 11/27/2024 | 1.28 | 1.33 | 1.22 | 1.23 | 711,290 | 1.23 |
| 11/26/2024 | 1.25 | 1.30 | 1.24 | 1.28 | 711,437 | 1.28 |
| 11/25/2024 | 1.22 | 1.39 | 1.20 | 1.28 | 1,365,430 | 1.28 |
| 11/22/2024 | 1.17 | 1.23 | 1.16 | 1.20 | 1,000,204 | 1.20 |
| 11/21/2024 | 1.19 | 1.19 | 1.11 | 1.17 | 834,270 | 1.17 |
| 11/20/2024 | 1.20 | 1.22 | 1.16 | 1.18 | 805,926 | 1.18 |
| 11/19/2024 | 1.10 | 1.20 | 1.06 | 1.20 | 1,215,783 | 1.20 |
| 11/18/2024 | 1.05 | 1.13 | 1.00 | 1.04 | 2,202,865 | 1.04 |
| 11/15/2024 | 1.00 | 1.03 | 0.95 | 0.99 | 2,032,953 | 0.99 |
| 11/14/2024 | 0.90 | 1.15 | 0.90 | 1.00 | 3,210,627 | 1.00 |
| 11/13/2024 | 0.91 | 0.97 | 0.85 | 0.86 | 3,076,319 | 0.86 |
| 11/12/2024 | 0.74 | 0.77 | 0.71 | 0.72 | 916,096 | 0.72 |
| 11/11/2024 | 0.75 | 0.78 | 0.73 | 0.73 | 482,139 | 0.73 |
| 11/08/2024 | 0.79 | 0.80 | 0.73 | 0.76 | 193,683 | 0.76 |
| 11/07/2024 | 0.75 | 0.81 | 0.75 | 0.77 | 430,556 | 0.77 |
| 11/06/2024 | 0.82 | 0.82 | 0.70 | 0.77 | 2,928,302 | 0.77 |
| 11/05/2024 | 0.84 | 0.84 | 0.80 | 0.80 | 461,812 | 0.80 |
| 11/04/2024 | 0.80 | 0.83 | 0.79 | 0.79 | 553,129 | 0.79 |
| 11/01/2024 | 0.78 | 0.81 | 0.78 | 0.80 | 184,438 | 0.80 |
| 10/31/2024 | 0.79 | 0.82 | 0.78 | 0.78 | 369,154 | 0.78 |