Maase Inc. (MAAS)
NASDAQ: MAAS · Real-Time Price · USD
5.91
+0.16 (2.78%)
Jan 27, 2026, 1:02 PM EST - Market open
Maase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 5.89 | 5.89 | 5.80 | 5.84 | - | 1.57% | 2,364 |
| Jan 26, 2026 | 6.11 | 6.78 | 5.66 | 5.75 | 5.75 | -0.69% | 71,793 |
| Jan 23, 2026 | 5.91 | 6.95 | 5.71 | 5.79 | 5.79 | 3.21% | 423,196 |
| Jan 22, 2026 | 5.76 | 5.76 | 5.61 | 5.61 | 5.61 | -2.43% | 24,667 |
| Jan 21, 2026 | 5.74 | 5.80 | 5.65 | 5.75 | 5.75 | 0.61% | 5,197 |
| Jan 20, 2026 | 5.45 | 5.77 | 5.45 | 5.72 | 5.72 | 3.91% | 9,470 |
| Jan 16, 2026 | 5.28 | 5.84 | 5.28 | 5.50 | 5.50 | 4.56% | 6,640 |
| Jan 15, 2026 | 5.31 | 5.32 | 5.26 | 5.26 | 5.26 | 0.96% | 4,784 |
| Jan 14, 2026 | 5.21 | 5.26 | 5.20 | 5.21 | 5.21 | 0.39% | 1,637 |
| Jan 13, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -2.08% | 1,419 |
| Jan 12, 2026 | 5.33 | 5.48 | 5.21 | 5.30 | 5.30 | -0.56% | 9,069 |
| Jan 9, 2026 | 5.37 | 5.44 | 5.33 | 5.33 | 5.33 | - | 2,099 |
| Jan 8, 2026 | 5.45 | 5.48 | 5.33 | 5.33 | 5.33 | -1.84% | 6,369 |
| Jan 7, 2026 | 5.30 | 5.46 | 5.30 | 5.43 | 5.43 | 4.22% | 4,751 |
| Jan 6, 2026 | 5.34 | 5.43 | 5.21 | 5.21 | 5.21 | -4.75% | 5,522 |
| Jan 5, 2026 | 5.90 | 5.90 | 5.42 | 5.47 | 5.47 | -6.09% | 24,471 |
| Jan 2, 2026 | 5.40 | 5.90 | 5.40 | 5.83 | 5.83 | 7.87% | 22,776 |
| Dec 31, 2025 | 4.93 | 5.50 | 4.92 | 5.40 | 5.40 | 6.93% | 28,436 |
| Dec 30, 2025 | 5.00 | 5.12 | 4.95 | 5.05 | 5.05 | 3.27% | 12,694 |
| Dec 29, 2025 | 4.80 | 5.07 | 4.70 | 4.89 | 4.89 | 0.41% | 16,830 |
| Dec 26, 2025 | 5.19 | 5.20 | 4.87 | 4.87 | 4.87 | -5.80% | 6,234 |
| Dec 24, 2025 | 5.15 | 5.19 | 4.96 | 5.17 | 5.17 | 0.98% | 2,173 |
| Dec 23, 2025 | 5.09 | 5.12 | 5.04 | 5.12 | 5.12 | -0.58% | 6,177 |
| Dec 22, 2025 | 4.62 | 5.28 | 4.62 | 5.15 | 5.15 | 3.62% | 28,887 |
| Dec 19, 2025 | 4.41 | 5.09 | 4.41 | 4.97 | 4.97 | 9.96% | 28,601 |
| Dec 18, 2025 | 4.37 | 4.95 | 4.26 | 4.52 | 4.52 | 8.92% | 37,208 |
| Dec 17, 2025 | 4.01 | 4.52 | 4.00 | 4.15 | 4.15 | 2.72% | 89,922 |
| Dec 16, 2025 | 4.36 | 4.47 | 3.99 | 4.04 | 4.04 | -9.01% | 84,385 |
| Dec 15, 2025 | 4.10 | 6.23 | 4.08 | 4.44 | 4.44 | 11.84% | 495,310 |
| Dec 12, 2025 | 4.00 | 4.00 | 3.93 | 3.97 | 3.97 | 1.79% | 6,452 |
| Dec 11, 2025 | 4.42 | 4.48 | 3.81 | 3.90 | 3.90 | 0.52% | 46,925 |
| Dec 10, 2025 | 4.24 | 4.33 | 3.74 | 3.88 | 3.88 | -6.28% | 22,822 |
| Dec 9, 2025 | 4.10 | 4.32 | 4.08 | 4.14 | 4.14 | 5.08% | 28,368 |
| Dec 8, 2025 | 4.29 | 4.35 | 3.93 | 3.94 | 3.94 | -7.94% | 5,732 |
| Dec 5, 2025 | 4.26 | 4.58 | 4.26 | 4.28 | 4.28 | 0.94% | 9,969 |
| Dec 4, 2025 | 4.31 | 4.40 | 4.24 | 4.24 | 4.24 | -2.30% | 8,615 |
| Dec 3, 2025 | 4.26 | 4.52 | 4.26 | 4.34 | 4.34 | 1.88% | 5,275 |
| Dec 2, 2025 | 4.15 | 4.72 | 4.15 | 4.26 | 4.26 | 3.15% | 19,463 |
| Dec 1, 2025 | 3.95 | 4.13 | 3.95 | 4.13 | 4.13 | 4.56% | 1,085 |
| Nov 28, 2025 | 3.99 | 3.99 | 3.89 | 3.95 | 3.95 | 1.80% | 6,068 |
| Nov 26, 2025 | 3.86 | 3.88 | 3.80 | 3.88 | 3.88 | 1.31% | 9,622 |
| Nov 25, 2025 | 3.90 | 3.90 | 3.82 | 3.83 | 3.83 | -2.30% | 5,579 |
| Nov 24, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 0.38% | 1,260 |
| Nov 21, 2025 | 3.92 | 3.92 | 3.81 | 3.91 | 3.91 | 1.69% | 1,946 |
| Nov 20, 2025 | 3.89 | 3.90 | 3.84 | 3.84 | 3.84 | -3.52% | 3,236 |
| Nov 19, 2025 | 3.78 | 4.00 | 3.78 | 3.98 | 3.98 | 3.38% | 8,968 |
| Nov 18, 2025 | 3.80 | 4.00 | 3.71 | 3.85 | 3.85 | -2.04% | 34,326 |
| Nov 17, 2025 | 3.81 | 3.95 | 3.81 | 3.93 | 3.93 | 3.42% | 16,902 |
| Nov 14, 2025 | 3.77 | 3.90 | 3.77 | 3.80 | 3.80 | -4.76% | 13,328 |
| Nov 13, 2025 | 3.97 | 4.10 | 3.86 | 3.99 | 3.99 | 7.43% | 28,900 |