Maase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	18.90	19.42	17.61	17.85	17.85	-5.56%	52,415
Jun 18, 2026	18.65	19.38	14.69	18.90	18.90	5.35%	452,977
Jun 17, 2026	15.65	18.30	15.65	17.94	17.94	12.97%	95,224
Jun 16, 2026	15.22	16.35	14.30	15.88	15.88	5.10%	152,908
Jun 15, 2026	15.19	15.30	14.20	15.11	15.11	1.68%	99,047
Jun 12, 2026	12.56	15.26	12.56	14.86	14.86	15.73%	159,913
Jun 11, 2026	11.86	12.93	11.86	12.84	12.84	7.00%	38,001
Jun 10, 2026	11.12	12.19	10.66	12.00	12.00	9.39%	45,479
Jun 9, 2026	10.33	11.11	10.33	10.97	10.97	6.20%	20,457
Jun 8, 2026	10.62	10.79	10.31	10.33	10.33	-3.10%	29,190
Jun 5, 2026	11.11	11.11	10.59	10.66	10.66	-2.11%	10,953
Jun 4, 2026	10.93	11.38	10.80	10.89	10.89	-0.82%	60,131
Jun 3, 2026	11.31	11.31	10.60	10.98	10.98	-2.49%	55,056
Jun 2, 2026	10.92	11.62	10.70	11.26	11.26	2.74%	55,613
Jun 1, 2026	11.72	12.68	10.58	10.96	10.96	-7.82%	139,481
May 29, 2026	12.03	12.17	11.62	11.89	11.89	0.93%	9,103
May 28, 2026	11.45	12.00	11.45	11.78	11.78	0.34%	13,765
May 27, 2026	11.49	11.90	11.24	11.74	11.74	3.44%	9,209
May 26, 2026	12.34	12.50	10.99	11.35	11.35	-4.22%	46,176
May 22, 2026	11.50	11.99	11.36	11.85	11.85	9.22%	53,967
May 21, 2026	10.44	10.99	10.25	10.85	10.85	6.48%	32,492
May 20, 2026	9.79	10.30	9.71	10.19	10.19	-0.49%	14,695
May 19, 2026	9.30	10.50	9.30	10.24	10.24	7.56%	48,321
May 18, 2026	9.98	10.11	9.31	9.52	9.52	-5.74%	25,469
May 15, 2026	10.42	10.55	9.78	10.10	10.10	-0.39%	14,631
May 14, 2026	9.97	10.14	9.61	10.14	10.14	2.42%	17,505
May 13, 2026	9.00	10.30	9.00	9.90	9.90	8.79%	28,843
May 12, 2026	9.50	9.81	9.04	9.10	9.10	-4.51%	37,040
May 11, 2026	9.50	10.50	9.50	9.53	9.53	-0.31%	58,654
May 8, 2026	9.22	9.95	8.90	9.56	9.56	2.80%	43,386
May 7, 2026	9.44	9.50	9.21	9.30	9.30	0.11%	23,625
May 6, 2026	9.26	9.65	9.05	9.29	9.29	-0.21%	19,418
May 5, 2026	9.48	9.68	9.01	9.31	9.31	-1.79%	92,479
May 4, 2026	9.40	9.84	9.15	9.48	9.48	-1.66%	24,220
May 1, 2026	9.70	10.15	9.08	9.64	9.64	-0.62%	57,260
Apr 30, 2026	10.26	11.24	9.01	9.70	9.70	-5.27%	132,973
Apr 29, 2026	10.81	12.70	10.18	10.24	10.24	-3.58%	238,284
Apr 28, 2026	8.75	10.98	8.60	10.62	10.62	21.37%	345,164
Apr 27, 2026	9.22	9.63	8.56	8.75	8.75	-4.89%	114,476
Apr 24, 2026	9.21	10.50	9.12	9.20	9.20	0.99%	236,002
Apr 23, 2026	10.19	12.90	8.20	9.11	9.11	-11.55%	766,228
Apr 22, 2026	8.78	14.25	8.78	10.30	10.30	13.44%	2,469,332
Apr 21, 2026	9.98	10.33	8.20	9.08	9.08	-12.19%	537,997
Apr 20, 2026	9.72	20.89	7.84	10.34	10.34	5.08%	4,246,214
Apr 17, 2026	7.45	10.30	7.41	9.84	9.84	31.55%	360,736
Apr 16, 2026	7.81	7.81	7.43	7.48	7.48	-5.08%	39,293
Apr 15, 2026	6.66	8.07	6.41	7.88	7.88	17.44%	166,930
Apr 14, 2026	6.03	6.83	5.93	6.71	6.71	9.82%	125,404
Apr 13, 2026	5.36	6.20	5.03	6.11	6.11	14.21%	249,629
Apr 10, 2026	6.14	6.14	5.26	5.35	5.35	-8.86%	114,332