Skip to main content
logo
Maase Inc. (MAAS)
NASDAQ: MAAS · Real-Time Price · USD
15.63
-0.01 (-0.03%)
Aug 21, 2026, 4:00 PM EDT - Market closed

Maase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202615.7916.4915.1015.6315.63-0.03%130,344
Aug 20, 202615.6316.1115.5015.6315.63-1.88%234,940
Aug 19, 202616.2616.2615.5115.9315.93-1.06%256,992
Aug 18, 202616.5516.9516.0016.1016.10-4.62%337,669
Aug 17, 202616.5216.9815.5816.8816.881.32%289,298
Aug 14, 202615.5316.8315.5016.6616.665.58%121,044
Aug 13, 202616.0816.4415.4115.7815.78-3.90%270,106
Aug 12, 202620.2420.7815.8016.4216.42-21.40%423,832
Aug 11, 202621.1422.1620.2620.8920.890.92%265,124
Aug 10, 202618.5021.0018.3020.7020.7010.40%225,499
Aug 7, 202618.9020.0018.7518.7518.75-0.85%41,864
Aug 6, 202618.5319.7117.2518.9118.912.33%45,464
Aug 5, 202619.5619.7018.0018.4818.48-5.28%34,065
Aug 4, 202618.4920.1717.9019.5119.515.52%58,693
Aug 3, 202617.7718.9817.0018.4918.493.93%99,773
Jul 31, 202618.0218.2117.0017.7917.79-2.04%122,614
Jul 30, 202618.8018.9516.6418.1618.16-1.09%58,871
Jul 29, 202616.9519.2016.9518.3618.367.37%75,821
Jul 28, 202617.6217.9116.1917.1017.10-1.21%48,503
Jul 27, 202617.0017.7716.6417.3117.313.34%30,176
Jul 24, 202616.7617.9016.0016.7516.75-0.06%25,003
Jul 23, 202616.5117.4315.5016.7616.761.58%47,537
Jul 22, 202620.1420.1416.1816.5016.50-17.46%106,629
Jul 21, 202618.0820.2318.0219.9919.9911.49%75,912
Jul 20, 202619.5019.5017.2117.9317.93-9.26%72,505
Jul 17, 202620.9921.2817.0019.7619.76-5.68%221,329
Jul 16, 202616.8823.0916.8820.9520.9526.43%601,842
Jul 15, 202614.0116.7914.0016.5716.5717.43%64,956
Jul 14, 202614.2714.5613.5014.1114.116.57%57,679
Jul 13, 202615.4615.4613.1213.2413.24-14.36%57,948
Jul 10, 202615.6815.9714.5015.4615.46-3.37%27,264
Jul 9, 202614.5016.8013.9716.0016.0014.04%191,780
Jul 8, 202617.9018.0013.7214.0314.03-15.48%175,326
Jul 7, 202615.8819.6415.5616.6016.608.78%316,305
Jul 6, 202614.8315.8514.5315.2615.261.53%34,015
Jul 2, 202616.8519.0014.3415.0315.03-3.78%198,074
Jul 1, 202613.0015.8013.0015.6215.6220.15%71,657
Jun 30, 202612.4813.2411.9513.0013.003.34%74,619
Jun 29, 202613.2113.6612.0012.5812.58-1.49%103,530
Jun 26, 202617.1218.1312.3812.7712.77-26.82%139,073
Jun 25, 202617.5319.0615.5017.4517.45-4.44%80,763
Jun 24, 202622.5823.0016.6018.2618.26-14.03%188,771
Jun 23, 202617.6124.9017.6121.2421.2418.99%681,393
Jun 22, 202618.9019.4217.6117.8517.85-5.56%52,443
Jun 18, 202618.6519.3814.6918.9018.905.35%453,235
Jun 17, 202615.6518.3015.6517.9417.9412.97%95,395
Jun 16, 202615.2216.3514.3015.8815.885.10%152,956
Jun 15, 202615.1915.3014.2015.1115.111.68%99,047
Jun 12, 202612.5615.2612.5614.8614.8615.73%159,913
Jun 11, 202611.8612.9311.8612.8412.847.00%38,001