Maase Inc. (MAAS)
NASDAQ: MAAS · Real-Time Price · USD
3.650
-0.090 (-2.41%)
Aug 1, 2025, 4:00 PM - Market closed
Maase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.75 | 4.16 | 3.60 | 3.60 | - | -3.74% | 19,356 |
| 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 |
| Jun 11, 2025 | 2.87 | 3.09 | 2.76 | 2.78 | 2.78 | -6.05% | 18,457 |
| Jun 10, 2025 | 3.08 | 3.50 | 2.85 | 2.96 | 2.96 | -4.18% | 167,530 |
| Jun 9, 2025 | 3.10 | 3.45 | 3.09 | 3.09 | 3.09 | -1.66% | 24,195 |
| Jun 6, 2025 | 3.04 | 3.38 | 3.04 | 3.14 | 3.14 | -5.99% | 17,040 |
| Jun 5, 2025 | 3.36 | 3.47 | 3.10 | 3.34 | 3.34 | 1.52% | 11,905 |
| Jun 4, 2025 | 3.30 | 3.40 | 3.13 | 3.29 | 3.29 | 8.22% | 3,869 |
| Jun 3, 2025 | 2.67 | 3.15 | 2.67 | 3.04 | 3.04 | 1.00% | 7,135 |
| Jun 2, 2025 | 2.82 | 3.37 | 2.82 | 3.01 | 3.01 | -3.37% | 9,175 |
| May 30, 2025 | 3.05 | 3.18 | 2.89 | 3.12 | 3.12 | 6.68% | 14,503 |
| May 29, 2025 | 3.20 | 3.30 | 2.92 | 2.92 | 2.92 | -9.03% | 17,155 |
| May 28, 2025 | 2.87 | 3.63 | 2.80 | 3.21 | 3.21 | 9.67% | 47,315 |
| May 27, 2025 | 3.10 | 3.18 | 2.78 | 2.93 | 2.93 | -2.04% | 9,092 |
| May 23, 2025 | 3.22 | 3.31 | 2.88 | 2.99 | 2.99 | -8.06% | 19,242 |
| May 22, 2025 | 3.40 | 3.85 | 3.25 | 3.25 | 3.25 | -4.41% | 22,849 |
| May 21, 2025 | 3.75 | 3.75 | 3.19 | 3.40 | 3.40 | -14.36% | 10,284 |