Maase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	18.02	18.21	17.00	17.79	17.79	-2.04%	122,604
Jul 30, 2026	18.80	18.95	16.64	18.16	18.16	-1.09%	58,838
Jul 29, 2026	16.95	19.20	16.95	18.36	18.36	7.37%	75,811
Jul 28, 2026	17.62	17.91	16.19	17.10	17.10	-1.21%	48,377
Jul 27, 2026	17.00	17.77	16.64	17.31	17.31	3.34%	30,063
Jul 24, 2026	16.76	17.90	16.00	16.75	16.75	-0.06%	24,997
Jul 23, 2026	16.51	17.43	15.50	16.76	16.76	1.58%	47,522
Jul 22, 2026	20.14	20.14	16.18	16.50	16.50	-17.46%	106,282
Jul 21, 2026	18.08	20.23	18.02	19.99	19.99	11.49%	73,865
Jul 20, 2026	19.50	19.50	17.21	17.93	17.93	-9.26%	72,388
Jul 17, 2026	20.99	21.28	17.00	19.76	19.76	-5.68%	220,176
Jul 16, 2026	16.88	23.09	16.88	20.95	20.95	26.43%	595,021
Jul 15, 2026	14.01	16.79	14.00	16.57	16.57	17.43%	64,033
Jul 14, 2026	14.27	14.56	13.50	14.11	14.11	6.57%	57,569
Jul 13, 2026	15.46	15.46	13.12	13.24	13.24	-14.36%	57,132
Jul 10, 2026	15.68	15.97	14.50	15.46	15.46	-3.37%	27,210
Jul 9, 2026	14.50	16.80	13.97	16.00	16.00	14.04%	191,091
Jul 8, 2026	17.90	18.00	13.72	14.03	14.03	-15.48%	174,739
Jul 7, 2026	15.88	19.64	15.56	16.60	16.60	8.78%	315,073
Jul 6, 2026	14.83	15.85	14.53	15.26	15.26	1.53%	34,015
Jul 2, 2026	16.85	19.00	14.34	15.03	15.03	-3.78%	197,906
Jul 1, 2026	13.00	15.80	13.00	15.62	15.62	20.15%	70,379
Jun 30, 2026	12.48	13.24	11.95	13.00	13.00	3.34%	74,354
Jun 29, 2026	13.21	13.66	12.00	12.58	12.58	-1.49%	103,358
Jun 26, 2026	17.12	18.13	12.38	12.77	12.77	-26.82%	139,073
Jun 25, 2026	17.53	19.06	15.50	17.45	17.45	-4.44%	80,763
Jun 24, 2026	22.58	23.00	16.60	18.26	18.26	-14.03%	188,771
Jun 23, 2026	17.61	24.90	17.61	21.24	21.24	18.99%	681,393
Jun 22, 2026	18.90	19.42	17.61	17.85	17.85	-5.56%	52,443
Jun 18, 2026	18.65	19.38	14.69	18.90	18.90	5.35%	453,235
Jun 17, 2026	15.65	18.30	15.65	17.94	17.94	12.97%	95,395
Jun 16, 2026	15.22	16.35	14.30	15.88	15.88	5.10%	152,956
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