Maase Inc. Class A MAAS
NASDAQ · United States · Technology Services
$15.81-0.53 (-3.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16.16 | -1.10% | $16.34 | $17.32 | $16.01 | 63.54K |
| 2026-09-30 | $16.34 | +1.36% | $15.92 | $16.86 | $15.51 | 76.90K |
| 2026-09-29 | $16.12 | -10.19% | $17.78 | $17.78 | $14.68 | 229.40K |
| 2026-09-28 | $17.95 | +16.79% | $15.37 | $18.78 | $15.25 | 647.80K |
| 2026-09-25 | $15.37 | +9.55% | $13.97 | $16.01 | $13.97 | 183.10K |
| 2026-09-24 | $14.03 | -6.84% | $15.10 | $15.25 | $12.02 | 1.57M |
| 2026-09-23 | $15.06 | +1.07% | $14.88 | $16.59 | $13.76 | 2.25M |
| 2026-09-22 | $14.90 | -6.05% | $15.86 | $16.30 | $14.65 | 1.61M |
| 2026-09-21 | $15.86 | -5.71% | $16.81 | $17.15 | $15.63 | 1.14M |
| 2026-09-18 | $16.82 | +3.83% | $16.11 | $17.01 | $15.85 | 767.70K |
| 2026-09-17 | $16.20 | -3.74% | $16.86 | $17.10 | $16.14 | 499.40K |
| 2026-09-16 | $16.83 | -1.06% | $17.26 | $17.26 | $16.34 | 192.50K |
| 2026-09-15 | $17.01 | +4.10% | $16.41 | $17.50 | $16.40 | 109.30K |
| 2026-09-14 | $16.34 | +3.48% | $15.79 | $16.79 | $15.78 | 73.90K |
| 2026-09-11 | $15.79 | +0.77% | $15.79 | $16.50 | $15.70 | 124.20K |
| 2026-09-10 | $15.67 | +4.33% | $14.92 | $15.90 | $14.91 | 71.50K |
| 2026-09-09 | $15.02 | -0.53% | $14.91 | $15.46 | $14.85 | 112.30K |
| 2026-09-08 | $15.10 | -7.65% | $16.22 | $16.22 | $14.95 | 129.00K |
| 2026-09-04 | $16.35 | -1.80% | $16.65 | $16.93 | $16.30 | 53.30K |
| 2026-09-03 | $16.65 | -4.31% | $17.57 | $17.84 | $15.80 | 106.90K |
| 2026-09-02 | $17.40 | +6.55% | $16.30 | $17.88 | $16.30 | 147.00K |
| 2026-09-01 | $16.33 | +0.12% | $16.32 | $16.85 | $16.24 | 69.40K |
| 2026-08-31 | $16.31 | -1.45% | $16.40 | $16.73 | $16.31 | 63.80K |
| 2026-08-28 | $16.55 | +0.06% | $16.56 | $16.89 | $15.70 | 76.80K |
| 2026-08-27 | $16.54 | +11.83% | $14.83 | $16.64 | $14.83 | 126.40K |
| 2026-08-26 | $14.79 | -1.43% | $14.80 | $15.30 | $13.83 | 89.20K |
| 2026-08-25 | $15.01 | -5.03% | $15.76 | $15.90 | $13.16 | 335.90K |
| 2026-08-24 | $15.80 | +1.12% | $15.57 | $16.39 | $15.57 | 211.30K |
| 2026-08-21 | $15.63 | -0.03% | $15.79 | $16.49 | $15.10 | 130.30K |
| 2026-08-20 | $15.63 | -1.88% | $15.63 | $16.11 | $15.50 | 234.90K |
| 2026-08-19 | $15.93 | -1.06% | $16.26 | $16.26 | $15.51 | 256.90K |
| 2026-08-18 | $16.10 | -4.62% | $16.55 | $16.95 | $16.00 | 337.70K |
| 2026-08-17 | $16.88 | +1.32% | $16.52 | $16.98 | $15.58 | 289.30K |
| 2026-08-14 | $16.66 | +5.58% | $15.53 | $16.83 | $15.50 | 120.90K |
| 2026-08-13 | $15.78 | -3.90% | $16.08 | $16.44 | $15.41 | 270.10K |
| 2026-08-12 | $16.42 | -21.40% | $20.24 | $20.78 | $15.80 | 423.80K |
| 2026-08-11 | $20.89 | +0.92% | $21.14 | $22.16 | $20.25 | 265.10K |
| 2026-08-10 | $20.70 | +10.40% | $18.50 | $21.00 | $18.30 | 225.10K |
| 2026-08-07 | $18.75 | -0.85% | $18.90 | $20.00 | $18.75 | 41.90K |
| 2026-08-06 | $18.91 | +2.33% | $18.53 | $19.71 | $17.25 | 45.50K |
| 2026-08-05 | $18.48 | -5.28% | $19.56 | $19.70 | $18.00 | 34.10K |
| 2026-08-04 | $19.51 | +5.52% | $18.49 | $20.17 | $17.90 | 58.30K |
| 2026-08-03 | $18.49 | +3.93% | $17.77 | $18.98 | $17.00 | 99.70K |
| 2026-07-31 | $17.79 | -2.04% | $18.02 | $18.20 | $17.00 | 122.60K |
| 2026-07-30 | $18.16 | -1.09% | $18.80 | $18.94 | $16.64 | 58.80K |
| 2026-07-29 | $18.36 | +7.37% | $16.95 | $19.20 | $16.95 | 75.80K |
| 2026-07-28 | $17.10 | -1.21% | $17.62 | $17.91 | $16.19 | 48.50K |
| 2026-07-27 | $17.31 | +3.34% | $17.00 | $17.77 | $16.64 | 30.10K |
| 2026-07-24 | $16.75 | -0.06% | $16.76 | $17.90 | $16.00 | 25.00K |
| 2026-07-23 | $16.76 | +1.58% | $16.51 | $17.43 | $15.50 | 47.50K |
| 2026-07-22 | $16.50 | -17.46% | $20.14 | $20.14 | $16.18 | 106.40K |
| 2026-07-21 | $19.99 | +11.49% | $18.08 | $20.23 | $18.02 | 75.90K |
| 2026-07-20 | $17.93 | -9.26% | $19.50 | $19.50 | $17.21 | 72.50K |
| 2026-07-17 | $19.76 | -5.68% | $20.99 | $21.28 | $17.00 | 220.90K |
| 2026-07-16 | $20.95 | +26.43% | $16.88 | $23.09 | $16.88 | 601.80K |
| 2026-07-15 | $16.57 | +17.43% | $14.01 | $16.79 | $14.00 | 65.00K |
| 2026-07-14 | $14.11 | +6.57% | $14.27 | $14.56 | $13.50 | 57.70K |
| 2026-07-13 | $13.24 | -14.36% | $15.46 | $15.46 | $13.12 | 57.90K |
| 2026-07-10 | $15.46 | -3.37% | $15.68 | $15.97 | $14.50 | 27.20K |
| 2026-07-09 | $16.00 | +14.04% | $14.50 | $16.80 | $13.97 | 191.80K |
| 2026-07-08 | $14.03 | -15.48% | $17.90 | $18.00 | $13.72 | 175.10K |
| 2026-07-07 | $16.60 | +8.78% | $15.88 | $19.64 | $15.56 | 316.20K |
| 2026-07-06 | $15.26 | +1.53% | $14.83 | $15.85 | $14.53 | 34.00K |
| 2026-07-02 | $15.03 | -3.78% | $16.85 | $19.00 | $14.34 | 198.10K |
| 2026-07-01 | $15.62 | +20.15% | $13.00 | $15.80 | $13.00 | 71.40K |
| 2026-06-30 | $13.00 | +3.34% | $12.48 | $13.24 | $11.95 | 74.40K |
| 2026-06-29 | $12.58 | -1.49% | $13.21 | $13.66 | $12.00 | 103.40K |
| 2026-06-26 | $12.77 | -26.82% | $17.12 | $18.13 | $12.38 | 139.10K |
| 2026-06-25 | $17.45 | -4.44% | $17.53 | $19.06 | $15.50 | 80.70K |
| 2026-06-24 | $18.26 | -14.03% | $22.58 | $23.00 | $16.60 | 188.60K |
| 2026-06-23 | $21.24 | +18.99% | $17.61 | $24.90 | $17.61 | 681.40K |
| 2026-06-22 | $17.85 | -5.56% | $18.90 | $19.42 | $17.61 | 52.40K |
| 2026-06-18 | $18.90 | +5.35% | $18.65 | $19.38 | $14.69 | 453.00K |
| 2026-06-17 | $17.94 | +12.97% | $15.65 | $18.30 | $15.65 | 95.40K |
| 2026-06-16 | $15.88 | +5.10% | $15.22 | $16.34 | $14.30 | 152.70K |
| 2026-06-15 | $15.11 | +1.68% | $15.19 | $15.30 | $14.20 | 98.30K |
| 2026-06-12 | $14.86 | +15.73% | $12.56 | $15.26 | $12.56 | 159.60K |
| 2026-06-11 | $12.84 | +7.00% | $11.86 | $12.93 | $11.86 | 38.00K |
| 2026-06-10 | $12.00 | +9.39% | $11.12 | $12.19 | $10.66 | 45.50K |
| 2026-06-09 | $10.97 | +6.20% | $10.33 | $11.11 | $10.33 | 20.50K |
| 2026-06-08 | $10.33 | -3.10% | $10.62 | $10.79 | $10.31 | 29.20K |
| 2026-06-05 | $10.66 | -2.11% | $11.11 | $11.11 | $10.59 | 10.90K |
| 2026-06-04 | $10.89 | -0.82% | $10.93 | $11.38 | $10.80 | 60.10K |
| 2026-06-03 | $10.98 | -2.49% | $11.31 | $11.31 | $10.60 | 55.10K |
| 2026-06-02 | $11.26 | +2.74% | $10.92 | $11.62 | $10.70 | 55.60K |
| 2026-06-01 | $10.96 | -7.82% | $11.72 | $12.68 | $10.58 | 139.50K |
| 2026-05-29 | $11.89 | +0.93% | $12.03 | $12.17 | $11.61 | 9.10K |
| 2026-05-28 | $11.78 | +0.34% | $11.45 | $12.00 | $11.45 | 13.80K |
| 2026-05-27 | $11.74 | +3.44% | $11.49 | $11.90 | $11.24 | 9.20K |
| 2026-05-26 | $11.35 | -4.22% | $12.34 | $12.50 | $10.99 | 46.20K |