Maase Inc. (MAAS)
NASDAQ: MAAS · Real-Time Price · USD
3.310
-0.100 (-2.93%)
At close: Oct 3, 2025, 4:00 PM EDT
3.460
+0.150 (4.53%)
After-hours: Oct 3, 2025, 7:08 PM EDT
Maase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.35 | 3.42 | 3.31 | 3.31 | 3.31 | -2.93% | 3,708 |
| Oct 2, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | 830 |
| Oct 1, 2025 | 3.44 | 3.55 | 3.41 | 3.41 | 3.41 | -2.29% | 3,510 |
| Sep 30, 2025 | 3.57 | 3.57 | 3.44 | 3.49 | 3.49 | 1.75% | 2,755 |
| Sep 29, 2025 | 3.47 | 3.55 | 3.43 | 3.43 | 3.43 | 0.26% | 14,141 |
| Sep 26, 2025 | 3.50 | 3.59 | 3.40 | 3.42 | 3.42 | -1.67% | 17,010 |
| Sep 25, 2025 | 3.58 | 3.58 | 3.42 | 3.48 | 3.48 | -3.09% | 7,334 |
| Sep 24, 2025 | 3.54 | 3.68 | 3.50 | 3.59 | 3.59 | 4.36% | 5,470 |
| Sep 23, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | 789 |
| Sep 22, 2025 | 3.61 | 3.68 | 3.39 | 3.42 | 3.42 | -7.57% | 20,769 |
| Sep 19, 2025 | 3.55 | 3.70 | 3.48 | 3.70 | 3.70 | 4.23% | 6,354 |
| Sep 18, 2025 | 3.27 | 3.55 | 3.27 | 3.55 | 3.55 | 2.60% | 6,181 |
| Sep 17, 2025 | 3.41 | 3.62 | 3.33 | 3.46 | 3.46 | 1.47% | 19,676 |
| Sep 16, 2025 | 3.55 | 3.74 | 3.40 | 3.41 | 3.41 | -7.08% | 31,671 |
| Sep 15, 2025 | 3.71 | 3.78 | 3.41 | 3.67 | 3.67 | -3.42% | 25,376 |
| Sep 12, 2025 | 3.88 | 3.95 | 3.80 | 3.80 | 3.80 | -2.31% | 7,057 |
| Sep 11, 2025 | 4.04 | 4.09 | 3.79 | 3.89 | 3.89 | -2.75% | 11,775 |
| Sep 10, 2025 | 4.03 | 4.03 | 3.86 | 4.00 | 4.00 | 2.56% | 6,591 |
| Sep 9, 2025 | 3.95 | 4.09 | 3.81 | 3.90 | 3.90 | -1.27% | 57,607 |
| Sep 8, 2025 | 3.90 | 4.05 | 3.60 | 3.95 | 3.95 | 2.46% | 16,023 |
| Sep 5, 2025 | 3.68 | 3.86 | 3.66 | 3.86 | 3.86 | 5.04% | 6,774 |
| Sep 4, 2025 | 3.55 | 4.19 | 3.50 | 3.67 | 3.67 | 3.38% | 54,052 |
| Sep 3, 2025 | 3.50 | 3.68 | 3.50 | 3.55 | 3.55 | 2.60% | 12,802 |
| Sep 2, 2025 | 3.47 | 4.01 | 3.42 | 3.46 | 3.46 | -0.29% | 33,518 |
| Aug 29, 2025 | 3.99 | 4.11 | 3.45 | 3.47 | 3.47 | -10.34% | 35,771 |
| Aug 28, 2025 | 4.05 | 4.24 | 3.87 | 3.87 | 3.87 | -4.44% | 31,628 |
| Aug 27, 2025 | 4.05 | 4.06 | 3.95 | 4.05 | 4.05 | 5.74% | 4,463 |
| Aug 26, 2025 | 4.04 | 4.05 | 3.83 | 3.83 | 3.83 | -5.20% | 8,960 |
| Aug 25, 2025 | 4.00 | 4.07 | 3.93 | 4.04 | 4.04 | 1.51% | 8,071 |
| 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 |