Maison Solutions Inc. Class A MSS
NASDAQ · Vereinigte Staaten · Einzelhandel
$1,65-0,01 (-0,60 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,65 | -0,60 % | $1,69 | $1,69 | $1,64 | 31,38K |
| 2026-09-30 | $1,66 | -7,26 % | $1,75 | $1,76 | $1,65 | 119,80K |
| 2026-09-29 | $1,79 | +7,83 % | $1,64 | $1,82 | $1,63 | 366,00K |
| 2026-09-28 | $1,66 | +2,47 % | $1,68 | $1,70 | $1,58 | 233,50K |
| 2026-09-25 | $1,62 | -5,81 % | $1,67 | $1,78 | $1,61 | 374,00K |
| 2026-09-24 | $1,72 | -18,10 % | $1,85 | $1,90 | $1,70 | 1,18M |
| 2026-09-23 | $2,10 | +34,62 % | $2,06 | $2,95 | $1,81 | 95,25M |
| 2026-09-22 | $1,56 | -1,89 % | $1,56 | $1,60 | $1,50 | 1,93M |
| 2026-09-21 | $1,59 | +1,92 % | $1,58 | $1,66 | $1,53 | 113,40K |
| 2026-09-18 | $1,56 | +1,96 % | $1,54 | $1,63 | $1,42 | 192,60K |
| 2026-09-17 | $1,53 | +0,66 % | $1,54 | $1,60 | $1,50 | 110,40K |
| 2026-09-16 | $1,52 | 0,00 % | $1,59 | $1,65 | $1,51 | 61,80K |
| 2026-09-15 | $1,52 | -11,63 % | $1,68 | $1,68 | $1,50 | 247,80K |
| 2026-09-14 | $1,72 | -4,44 % | $1,75 | $1,78 | $1,66 | 28,40K |
| 2026-09-11 | $1,80 | +6,51 % | $1,66 | $1,80 | $1,59 | 151,50K |
| 2026-09-10 | $1,69 | -2,31 % | $1,67 | $1,73 | $1,65 | 131,40K |
| 2026-09-09 | $1,73 | +8,81 % | $1,63 | $1,82 | $1,59 | 692,60K |
| 2026-09-08 | $1,59 | +5,30 % | $1,56 | $1,59 | $1,51 | 141,10K |
| 2026-09-04 | $1,51 | +2,03 % | $1,47 | $1,54 | $1,47 | 82,40K |
| 2026-09-03 | $1,48 | +1,37 % | $1,46 | $1,51 | $1,41 | 214,80K |
| 2026-09-02 | $1,46 | +1,39 % | $1,43 | $1,49 | $1,43 | 87,10K |
| 2026-09-01 | $1,44 | -6,49 % | $1,53 | $1,54 | $1,43 | 262,40K |
| 2026-08-31 | $1,54 | -3,75 % | $1,63 | $1,69 | $1,50 | 239,10K |
| 2026-08-28 | $1,60 | +2,24 % | $1,61 | $1,74 | $1,57 | 394,00K |
| 2026-08-27 | $1,57 | -3,99 % | $1,60 | $1,76 | $1,54 | 870,10K |
| 2026-08-26 | $1,63 | +10,14 % | $2,05 | $2,27 | $1,57 | 39,34M |
| 2026-08-25 | $1,48 | +6,47 % | $1,37 | $1,52 | $1,32 | 433,50K |
| 2026-08-24 | $1,39 | -6,08 % | $1,44 | $1,50 | $1,39 | 250,40K |
| 2026-08-21 | $1,48 | -6,92 % | $1,43 | $1,54 | $1,41 | 466,50K |
| 2026-08-20 | $1,59 | -14,52 % | $1,61 | $1,78 | $1,52 | 1,14M |
| 2026-08-19 | $1,86 | +18,47 % | $2,03 | $3,12 | $1,74 | 56,92M |
| 2026-08-18 | $1,57 | +7,53 % | $1,43 | $1,68 | $1,35 | 10,49M |
| 2026-08-17 | $1,46 | +1,39 % | $1,47 | $1,47 | $1,34 | 148,00K |
| 2026-08-14 | $1,44 | +2,13 % | $1,43 | $1,49 | $1,35 | 398,20K |
| 2026-08-13 | $1,41 | 0,00 % | $1,42 | $1,44 | $1,36 | 93,90K |
| 2026-08-12 | $1,41 | -2,08 % | $1,45 | $1,47 | $1,40 | 149,80K |
| 2026-08-11 | $1,44 | +2,86 % | $1,39 | $1,48 | $1,35 | 202,00K |
| 2026-08-10 | $1,40 | +10,24 % | $1,27 | $1,44 | $1,24 | 401,30K |
| 2026-08-07 | $1,27 | -5,93 % | $1,36 | $1,37 | $1,24 | 331,20K |
| 2026-08-06 | $1,35 | -8,78 % | $1,46 | $1,47 | $1,34 | 319,90K |
| 2026-08-05 | $1,48 | -0,67 % | $1,46 | $1,52 | $1,38 | 286,70K |
| 2026-08-04 | $1,49 | +0,68 % | $1,45 | $1,56 | $1,42 | 412,70K |
| 2026-08-03 | $1,48 | +9,63 % | $1,33 | $1,50 | $1,33 | 468,90K |
| 2026-07-31 | $1,35 | -2,88 % | $1,35 | $1,50 | $1,27 | 686,20K |
| 2026-07-30 | $1,39 | -15,24 % | $1,57 | $1,61 | $1,38 | 1,14M |
| 2026-07-29 | $1,64 | +3,14 % | $1,59 | $3,67 | $1,55 | 27,97M |
| 2026-07-28 | $1,59 | -13,59 % | $1,80 | $1,80 | $1,56 | 233,20K |
| 2026-07-27 | $1,84 | 0,00 % | $1,75 | $2,48 | $1,56 | 2,41M |
| 2026-07-24 | $1,84 | -28,40 % | $3,01 | $3,24 | $1,75 | 14,77M |
| 2026-07-23 | $2,57 | -7,89 % | $2,74 | $2,79 | $2,31 | 299,30K |
| 2026-07-22 | $2,79 | +14,11 % | $2,64 | $2,92 | $2,30 | 968,10K |
| 2026-07-21 | $2,44 | +12,67 % | $2,15 | $2,56 | $2,15 | 141,12K |
| 2026-07-20 | $2,17 | -23,05 % | $2,40 | $2,40 | $2,11 | 167,72K |
| 2026-07-17 | $2,82 | -1,05 % | $2,85 | $2,85 | $2,77 | 13,52K |
| 2026-07-16 | $2,85 | -3,39 % | $2,86 | $2,92 | $2,76 | 36,06K |
| 2026-07-15 | $2,95 | +1,55 % | $2,88 | $3,05 | $2,88 | 21,34K |
| 2026-07-14 | $2,90 | -2,02 % | $2,88 | $2,97 | $2,82 | 43,22K |
| 2026-07-13 | $2,96 | -6,61 % | $3,08 | $3,10 | $2,86 | 53,92K |
| 2026-07-10 | $3,17 | +2,92 % | $2,92 | $3,20 | $2,92 | 57,88K |
| 2026-07-09 | $3,09 | -0,16 % | $2,99 | $3,21 | $2,94 | 74,02K |
| 2026-07-08 | $3,09 | +2,66 % | $2,89 | $3,11 | $2,87 | 128,32K |
| 2026-07-07 | $3,01 | -8,79 % | $2,98 | $3,10 | $2,81 | 293,18K |
| 2026-07-06 | $3,30 | -8,21 % | $4,14 | $4,20 | $3,19 | 9,36M |
| 2026-07-02 | $3,60 | +1,84 % | $3,42 | $3,70 | $3,40 | 36,48K |
| 2026-07-01 | $3,53 | +2,32 % | $3,40 | $4,03 | $3,35 | 67,60K |
| 2026-06-30 | $3,45 | +5,34 % | $3,26 | $3,55 | $3,26 | 14,40K |
| 2026-06-29 | $3,28 | -3,82 % | $3,40 | $3,41 | $3,23 | 15,30K |
| 2026-06-26 | $3,40 | +4,29 % | $3,25 | $3,50 | $3,18 | 13,08K |
| 2026-06-25 | $3,27 | -7,90 % | $3,51 | $3,63 | $3,26 | 29,12K |
| 2026-06-24 | $3,55 | -1,25 % | $3,53 | $3,70 | $3,49 | 21,18K |
| 2026-06-23 | $3,59 | -5,53 % | $3,65 | $3,85 | $3,59 | 14,36K |
| 2026-06-22 | $3,80 | +3,97 % | $3,67 | $3,90 | $3,26 | 57,42K |
| 2026-06-18 | $3,65 | -5,06 % | $3,87 | $4,02 | $3,60 | 28,68K |
| 2026-06-17 | $3,85 | -3,75 % | $3,88 | $4,00 | $3,58 | 66,18K |
| 2026-06-16 | $4,00 | -8,99 % | $4,35 | $4,39 | $3,95 | 63,52K |
| 2026-06-15 | $4,39 | -9,38 % | $4,85 | $4,99 | $4,05 | 68,16K |
| 2026-06-12 | $4,85 | -9,35 % | $5,30 | $5,43 | $4,55 | 57,42K |
| 2026-06-11 | $5,35 | +7,00 % | $5,00 | $5,75 | $4,90 | 132,90K |
| 2026-06-10 | $5,00 | -0,99 % | $5,10 | $5,20 | $4,57 | 165,92K |
| 2026-06-09 | $5,05 | +4,12 % | $5,10 | $9,60 | $4,40 | 1,88M |
| 2026-06-08 | $4,85 | -7,62 % | $5,20 | $5,25 | $4,51 | 76,84K |
| 2026-06-05 | $5,25 | -7,89 % | $5,85 | $5,85 | $5,05 | 42,56K |
| 2026-06-04 | $5,70 | +1,79 % | $5,75 | $6,25 | $5,40 | 112,58K |
| 2026-06-03 | $5,60 | -0,88 % | $5,85 | $6,60 | $5,35 | 343,70K |
| 2026-06-02 | $5,65 | +18,95 % | $4,60 | $5,75 | $4,60 | 248,92K |
| 2026-06-01 | $4,75 | +3,83 % | $4,90 | $4,90 | $4,51 | 15,16K |
| 2026-05-29 | $4,57 | -10,29 % | $4,94 | $4,94 | $4,55 | 13,42K |
| 2026-05-28 | $5,10 | +6,25 % | $4,75 | $5,15 | $4,70 | 12,34K |
| 2026-05-27 | $4,80 | +0,73 % | $4,74 | $4,96 | $4,65 | 11,22K |
| 2026-05-26 | $4,76 | -3,35 % | $4,89 | $5,30 | $4,67 | 14,16K |