Highest Performances Holdings Inc. (MAAS)
NASDAQ: MAAS · Real-Time Price · USD
3.210
+0.283 (9.67%)
At close: May 28, 2025, 4:00 PM
3.000
-0.210 (-6.54%)
Pre-market: May 29, 2025, 7:00 AM EDT
MAAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 3.76 | 4.30 | 3.76 | 3.97 | 3.97 | -4.98% | 26,889 |
| May 19, 2025 | 3.73 | 4.34 | 3.72 | 4.18 | 4.18 | 7.96% | 14,854 |
| May 16, 2025 | 3.71 | 3.89 | 3.65 | 3.87 | 3.87 | 4.59% | 11,059 |
| May 15, 2025 | 3.20 | 4.30 | 3.20 | 3.70 | 3.70 | 4.82% | 69,908 |
| May 14, 2025 | 3.88 | 3.98 | 3.20 | 3.53 | 3.53 | -8.31% | 33,603 |
| May 13, 2025 | 4.00 | 4.18 | 3.70 | 3.85 | 3.85 | -5.17% | 17,993 |
| May 12, 2025 | 3.96 | 4.43 | 3.96 | 4.06 | 4.06 | -10.47% | 39,389 |
| May 9, 2025 | 4.36 | 4.78 | 3.90 | 4.54 | 4.54 | 4.01% | 13,944 |
| May 8, 2025 | 4.62 | 4.64 | 4.34 | 4.36 | 4.36 | 0.46% | 17,675 |
| May 7, 2025 | 5.17 | 5.17 | 4.34 | 4.34 | 4.34 | -18.88% | 27,267 |
| May 6, 2025 | 5.81 | 6.09 | 5.19 | 5.35 | 5.35 | -3.08% | 38,636 |
| May 5, 2025 | 5.02 | 6.76 | 5.02 | 5.52 | 5.52 | -16.99% | 110,942 |
| May 2, 2025 | 5.96 | 7.90 | 5.96 | 6.65 | 6.65 | 13.68% | 205,877 |
| May 1, 2025 | 11.68 | 11.68 | 5.58 | 5.85 | 5.85 | -48.91% | 274,366 |
| Apr 30, 2025 | 11.82 | 12.75 | 10.70 | 11.45 | 11.45 | -6.99% | 318,696 |
| Apr 29, 2025 | 8.25 | 14.00 | 8.02 | 12.31 | 12.31 | 50.49% | 350,852 |
| Apr 28, 2025 | 7.75 | 8.26 | 7.28 | 8.18 | 8.18 | 6.37% | 79,582 |
| Apr 25, 2025 | 7.46 | 7.82 | 7.05 | 7.69 | 7.69 | 6.22% | 60,140 |
| Apr 24, 2025 | 6.80 | 7.45 | 6.80 | 7.24 | 7.24 | 1.69% | 11,027 |
| Apr 23, 2025 | 7.50 | 7.50 | 7.04 | 7.12 | 7.12 | 0.28% | 16,843 |
| Apr 22, 2025 | 7.50 | 7.94 | 6.20 | 7.10 | 7.10 | -14.66% | 44,372 |
| Apr 21, 2025 | 6.89 | 9.20 | 6.70 | 8.32 | 8.32 | 26.83% | 144,002 |
| Apr 17, 2025 | 5.55 | 7.37 | 5.50 | 6.56 | 6.56 | 22.39% | 116,759 |
| Apr 16, 2025 | 4.50 | 5.36 | 4.26 | 5.36 | 5.36 | 24.07% | 30,701 |
| Apr 15, 2025 | 3.94 | 4.51 | 3.94 | 4.32 | 4.32 | 8.14% | 15,840 |
| Apr 14, 2025 | 3.85 | 4.09 | 3.76 | 4.00 | 4.00 | -2.37% | 12,432 |
| Apr 11, 2025 | 4.55 | 4.67 | 4.09 | 4.09 | 4.09 | -10.14% | 4,345 |
| Apr 10, 2025 | 5.94 | 5.94 | 4.55 | 4.55 | 4.55 | -8.33% | 4,049 |
| Apr 9, 2025 | 5.70 | 5.84 | 4.02 | 4.97 | 4.97 | -18.74% | 5,389 |
| Apr 8, 2025 | 6.03 | 7.14 | 6.03 | 6.11 | 6.11 | -7.36% | 1,256 |
| Apr 7, 2025 | 6.60 | 6.60 | 6.08 | 6.60 | 6.60 | 4.46% | 1,130 |
| Apr 4, 2025 | 6.78 | 7.20 | 6.24 | 6.32 | 6.32 | -3.04% | 1,615 |
| Apr 3, 2025 | 8.12 | 8.12 | 6.03 | 6.52 | 6.52 | -20.38% | 3,769 |
| Apr 2, 2025 | 8.52 | 8.52 | 7.89 | 8.18 | 8.18 | -3.06% | 839 |
| Apr 1, 2025 | 8.39 | 8.56 | 8.25 | 8.44 | 8.44 | -3.30% | 1,207 |
| Mar 31, 2025 | 7.97 | 9.05 | 7.97 | 8.73 | 8.73 | 0.62% | 561 |
| Mar 28, 2025 | 9.02 | 9.21 | 8.42 | 8.68 | 8.68 | -6.23% | 1,344 |
| Mar 27, 2025 | 8.40 | 9.36 | 8.40 | 9.25 | 9.25 | -1.15% | 1,840 |
| Mar 26, 2025 | 9.17 | 9.42 | 9.00 | 9.36 | 9.36 | 7.59% | 3,004 |
| Mar 25, 2025 | 9.12 | 9.54 | 8.66 | 8.70 | 8.70 | -3.14% | 2,989 |
| Mar 24, 2025 | 9.54 | 9.60 | 8.71 | 8.98 | 8.98 | -0.60% | 3,153 |
| Mar 21, 2025 | 8.85 | 9.59 | 8.63 | 9.04 | 9.04 | -2.02% | 1,443 |
| Mar 20, 2025 | 9.18 | 9.59 | 9.03 | 9.22 | 9.22 | -2.78% | 2,144 |
| Mar 19, 2025 | 9.03 | 9.64 | 8.83 | 9.49 | 9.49 | 1.87% | 4,362 |
| Mar 18, 2025 | 9.01 | 9.43 | 8.71 | 9.31 | 9.31 | -0.83% | 17,540 |