WM Technology, Inc. - Class A Common Stock (MAPS)
1.3189
+0.0689 (5.51%)
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 |
|---|---|---|---|---|---|---|
| 3/04/2025 | 1.27 | 1.30 | 1.23 | 1.25 | 1,089,985 | 1.25 |
| 3/03/2025 | 1.31 | 1.33 | 1.29 | 1.30 | 601,139 | 1.30 |
| 2/28/2025 | 1.28 | 1.32 | 1.25 | 1.31 | 512,091 | 1.31 |
| 2/27/2025 | 1.34 | 1.34 | 1.28 | 1.29 | 903,517 | 1.29 |
| 2/26/2025 | 1.31 | 1.35 | 1.29 | 1.35 | 493,429 | 1.35 |
| 2/25/2025 | 1.35 | 1.38 | 1.31 | 1.31 | 910,540 | 1.31 |
| 2/24/2025 | 1.41 | 1.41 | 1.29 | 1.35 | 1,106,111 | 1.35 |
| 2/21/2025 | 1.48 | 1.48 | 1.36 | 1.39 | 6,616,268 | 1.39 |
| 2/20/2025 | 1.41 | 1.47 | 1.39 | 1.45 | 717,564 | 1.45 |
| 2/19/2025 | 1.38 | 1.44 | 1.38 | 1.43 | 2,353,155 | 1.43 |
| 2/18/2025 | 1.38 | 1.40 | 1.36 | 1.38 | 912,650 | 1.38 |
| 2/14/2025 | 1.38 | 1.42 | 1.35 | 1.38 | 692,591 | 1.38 |
| 2/13/2025 | 1.39 | 1.42 | 1.35 | 1.39 | 668,208 | 1.39 |
| 2/12/2025 | 1.29 | 1.41 | 1.28 | 1.38 | 1,125,171 | 1.38 |
| 2/11/2025 | 1.28 | 1.32 | 1.28 | 1.29 | 465,864 | 1.29 |
| 2/10/2025 | 1.40 | 1.40 | 1.28 | 1.29 | 2,529,305 | 1.29 |
| 2/07/2025 | 1.40 | 1.41 | 1.35 | 1.36 | 773,528 | 1.36 |
| 2/06/2025 | 1.45 | 1.45 | 1.37 | 1.39 | 837,882 | 1.39 |
| 2/05/2025 | 1.42 | 1.47 | 1.40 | 1.44 | 1,291,086 | 1.44 |
| 2/04/2025 | 1.37 | 1.44 | 1.33 | 1.42 | 1,778,554 | 1.42 |
| 2/03/2025 | 1.35 | 1.36 | 1.31 | 1.32 | 819,273 | 1.32 |
| 1/31/2025 | 1.37 | 1.42 | 1.33 | 1.38 | 1,040,575 | 1.38 |
| 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 |