Skip to main content
logo
Maase Inc. (MAAS)
NASDAQ: MAAS · Real-Time Price · USD
15.79
+0.12 (0.77%)
At close: Sep 11, 2026, 4:00 PM EDT
15.97
+0.18 (1.14%)
After-hours: Sep 11, 2026, 7:30 PM EDT

Maase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202615.7916.5015.7015.7915.790.77%124,203
Sep 10, 202614.9215.9014.9115.6715.674.33%71,453
Sep 9, 202614.9115.4614.8515.0215.02-0.53%112,251
Sep 8, 202616.2216.2214.9515.1015.10-7.65%129,019
Sep 4, 202616.6516.9316.3016.3516.35-1.80%53,306
Sep 3, 202617.5717.8415.8016.6516.65-4.31%106,879
Sep 2, 202616.3017.8816.3017.4017.406.55%146,967
Sep 1, 202616.3216.8516.2416.3316.330.12%69,532
Aug 31, 202616.4016.7316.3116.3116.31-1.45%63,848
Aug 28, 202616.5616.8915.7016.5516.550.06%76,987
Aug 27, 202614.8316.6414.8316.5416.5411.83%126,557
Aug 26, 202614.8015.3013.8314.7914.79-1.43%89,218
Aug 25, 202615.7615.9013.1615.0115.01-5.03%337,285
Aug 24, 202615.5716.3915.5715.8015.801.12%211,322
Aug 21, 202615.7916.4915.1015.6315.63-0.03%130,346
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