Maase Inc. (MAAS)
NASDAQ: MAAS · Real-Time Price · USD
3.810
+0.060 (1.60%)
At close: Aug 22, 2025, 4:00 PM
4.090
+0.110 (2.76%)
Pre-market: Aug 25, 2025, 8:00 AM EDT
Maase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.75 | 3.98 | 3.68 | 3.98 | 3.98 | 6.13% | 10,293 |
| Aug 21, 2025 | 3.88 | 3.89 | 3.74 | 3.75 | 3.75 | -3.52% | 14,182 |
| Aug 20, 2025 | 3.86 | 3.95 | 3.86 | 3.89 | 3.89 | 0.70% | 3,659 |
| Aug 19, 2025 | 3.93 | 3.97 | 3.77 | 3.86 | 3.86 | -1.78% | 5,106 |
| Aug 18, 2025 | 3.99 | 4.10 | 3.83 | 3.93 | 3.93 | 2.88% | 11,933 |
| Aug 15, 2025 | 3.99 | 3.99 | 3.80 | 3.82 | 3.82 | -2.30% | 6,028 |
| Aug 14, 2025 | 3.78 | 3.98 | 3.78 | 3.91 | 3.91 | 1.56% | 13,723 |
| Aug 13, 2025 | 3.71 | 3.89 | 3.61 | 3.85 | 3.85 | 8.76% | 9,045 |
| Aug 12, 2025 | 3.43 | 3.60 | 3.23 | 3.54 | 3.54 | 4.12% | 7,521 |
| Aug 11, 2025 | 3.39 | 3.50 | 3.36 | 3.40 | 3.40 | -2.58% | 13,823 |
| Aug 8, 2025 | 3.34 | 3.53 | 3.34 | 3.49 | 3.49 | -0.85% | 4,729 |
| Aug 7, 2025 | 3.56 | 3.75 | 3.32 | 3.52 | 3.52 | -1.43% | 12,455 |
| Aug 6, 2025 | 3.75 | 3.91 | 3.56 | 3.57 | 3.57 | -1.76% | 22,387 |
| Aug 5, 2025 | 4.18 | 4.18 | 3.42 | 3.64 | 3.64 | -0.30% | 14,644 |
| Aug 4, 2025 | 3.65 | 3.87 | 3.65 | 3.65 | 3.65 | -0.11% | 8,967 |
| Aug 1, 2025 | 3.75 | 4.16 | 3.60 | 3.65 | 3.65 | -2.41% | 24,567 |
| Jul 31, 2025 | 4.05 | 4.08 | 3.60 | 3.74 | 3.74 | -2.60% | 18,459 |
| Jul 30, 2025 | 4.08 | 4.17 | 3.78 | 3.84 | 3.84 | -5.65% | 29,892 |
| Jul 29, 2025 | 4.45 | 4.45 | 4.04 | 4.07 | 4.07 | -3.10% | 46,470 |
| Jul 28, 2025 | 4.17 | 4.29 | 4.09 | 4.20 | 4.20 | 0.24% | 9,567 |
| Jul 25, 2025 | 4.10 | 4.19 | 3.97 | 4.19 | 4.19 | 2.44% | 13,918 |
| Jul 24, 2025 | 3.91 | 4.22 | 3.91 | 4.09 | 4.09 | 3.02% | 49,316 |
| Jul 23, 2025 | 3.64 | 4.15 | 3.64 | 3.97 | 3.97 | 8.17% | 15,955 |
| Jul 22, 2025 | 3.60 | 3.81 | 3.56 | 3.67 | 3.67 | - | 17,208 |
| Jul 21, 2025 | 3.60 | 3.67 | 3.33 | 3.67 | 3.67 | 4.56% | 123,973 |
| Jul 18, 2025 | 4.16 | 4.17 | 3.30 | 3.51 | 3.51 | -12.69% | 56,655 |
| Jul 17, 2025 | 3.94 | 4.31 | 3.71 | 4.02 | 4.02 | 5.04% | 24,689 |
| Jul 16, 2025 | 3.73 | 3.92 | 3.73 | 3.83 | 3.83 | 0.71% | 6,538 |
| Jul 15, 2025 | 3.94 | 4.02 | 3.58 | 3.80 | 3.80 | -3.55% | 27,990 |
| Jul 14, 2025 | 4.11 | 4.36 | 3.70 | 3.94 | 3.94 | -6.19% | 37,973 |
| Jul 11, 2025 | 4.30 | 4.34 | 3.95 | 4.20 | 4.20 | -3.67% | 94,654 |
| Jul 10, 2025 | 4.78 | 4.78 | 4.13 | 4.36 | 4.36 | 4.81% | 81,138 |
| Jul 9, 2025 | 3.42 | 4.38 | 3.33 | 4.16 | 4.16 | 22.35% | 69,127 |
| Jul 8, 2025 | 3.24 | 3.40 | 3.12 | 3.40 | 3.40 | 8.80% | 44,885 |
| Jul 7, 2025 | 3.21 | 3.39 | 3.02 | 3.13 | 3.13 | -6.72% | 28,317 |
| Jul 3, 2025 | 3.16 | 3.51 | 3.16 | 3.35 | 3.35 | -7.84% | 85,918 |
| Jul 2, 2025 | 3.30 | 3.80 | 3.21 | 3.64 | 3.64 | 6.60% | 78,580 |
| Jul 1, 2025 | 3.22 | 3.92 | 3.22 | 3.41 | 3.41 | 1.79% | 207,494 |
| Jun 30, 2025 | 3.50 | 3.76 | 3.02 | 3.35 | 3.35 | -5.63% | 177,893 |
| Jun 27, 2025 | 3.83 | 4.50 | 3.09 | 3.55 | 3.55 | -14.25% | 278,712 |
| Jun 26, 2025 | 5.01 | 5.14 | 3.79 | 4.14 | 4.14 | -18.82% | 212,875 |
| Jun 25, 2025 | 6.97 | 7.56 | 5.00 | 5.10 | 5.10 | -24.89% | 350,436 |
| Jun 24, 2025 | 5.20 | 10.85 | 4.07 | 6.79 | 6.79 | -31.62% | 1,676,122 |
| Jun 23, 2025 | 4.36 | 13.33 | 4.36 | 9.93 | 9.93 | 267.78% | 1,507,835 |
| Jun 20, 2025 | 2.50 | 2.80 | 2.45 | 2.70 | 2.70 | 6.72% | 20,934 |
| Jun 18, 2025 | 2.72 | 2.90 | 2.53 | 2.53 | 2.53 | -3.07% | 15,347 |
| Jun 17, 2025 | 2.60 | 2.75 | 2.41 | 2.61 | 2.61 | -6.79% | 10,920 |
| Jun 16, 2025 | 2.66 | 2.90 | 2.56 | 2.80 | 2.80 | 10.24% | 8,665 |
| Jun 13, 2025 | 3.00 | 3.00 | 2.48 | 2.54 | 2.54 | -5.93% | 10,717 |
| Jun 12, 2025 | 2.70 | 2.79 | 2.53 | 2.70 | 2.70 | -2.88% | 25,035 |