Maison Solutions Inc. Class A MSS
NASDAQ · United States · Retail Trade
$1.61-0.05 (-3.01%)
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 | $1.61 | -3.01% | $1.69 | $1.69 | $1.61 | 79.77K |
| 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 |