Maase Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	12.41	12.75	12.10	12.20	12.20	-2.32%	62,431
Oct 22, 2026	13.23	13.46	12.29	12.49	12.49	-5.45%	84,990
Oct 21, 2026	12.88	13.50	12.76	13.21	13.21	2.48%	66,264
Oct 20, 2026	12.23	13.20	12.07	12.89	12.89	6.05%	95,725
Oct 19, 2026	12.02	12.40	11.28	12.16	12.16	1.12%	125,051
Oct 16, 2026	12.61	13.27	11.88	12.02	12.02	-4.68%	46,930
Oct 15, 2026	11.87	13.31	11.86	12.61	12.61	5.79%	74,368
Oct 14, 2026	11.85	12.15	11.83	11.92	11.92	0.76%	52,472
Oct 13, 2026	11.94	11.98	11.40	11.83	11.83	2.51%	66,167
Oct 12, 2026	11.67	11.79	11.23	11.54	11.54	-0.17%	72,865
Oct 9, 2026	12.18	12.19	11.42	11.56	11.56	-5.94%	88,648
Oct 8, 2026	12.42	12.60	12.00	12.29	12.29	-0.89%	63,484
Oct 7, 2026	11.73	12.60	11.51	12.40	12.40	3.77%	111,006
Oct 6, 2026	12.93	13.26	11.88	11.95	11.95	-8.22%	192,446
Oct 5, 2026	13.66	13.86	11.51	13.02	13.02	-4.96%	232,439
Oct 2, 2026	15.91	16.00	13.21	13.70	13.70	-13.35%	219,803
Oct 1, 2026	16.34	17.32	15.38	15.81	15.81	-3.24%	127,340
Sep 30, 2026	15.92	16.86	15.51	16.34	16.34	1.36%	76,885
Sep 29, 2026	17.78	17.78	14.68	16.12	16.12	-10.19%	229,461
Sep 28, 2026	15.37	18.78	15.25	17.95	17.95	16.79%	648,056
Sep 25, 2026	13.97	16.01	13.97	15.37	15.37	9.55%	183,081
Sep 24, 2026	15.10	15.25	12.02	14.03	14.03	-6.84%	1,568,820
Sep 23, 2026	14.88	16.59	13.76	15.06	15.06	1.07%	2,251,963
Sep 22, 2026	15.86	16.30	14.65	14.90	14.90	-6.05%	1,608,913
Sep 21, 2026	16.81	17.15	15.63	15.86	15.86	-5.71%	1,140,436
Sep 18, 2026	16.11	17.01	15.85	16.82	16.82	3.83%	767,687
Sep 17, 2026	16.86	17.10	16.14	16.20	16.20	-3.74%	499,452
Sep 16, 2026	17.26	17.26	16.34	16.83	16.83	-1.06%	192,530
Sep 15, 2026	16.41	17.50	16.40	17.01	17.01	4.10%	109,329
Sep 14, 2026	15.79	16.79	15.78	16.34	16.34	3.48%	73,935
Sep 11, 2026	15.79	16.50	15.70	15.79	15.79	0.77%	124,212
Sep 10, 2026	14.92	15.90	14.91	15.67	15.67	4.33%	71,453
Sep 9, 2026	14.91	15.46	14.85	15.02	15.02	-0.53%	112,251
Sep 8, 2026	16.22	16.22	14.95	15.10	15.10	-7.65%	129,019
Sep 4, 2026	16.65	16.93	16.30	16.35	16.35	-1.80%	53,306
Sep 3, 2026	17.57	17.84	15.80	16.65	16.65	-4.31%	106,879
Sep 2, 2026	16.30	17.88	16.30	17.40	17.40	6.55%	146,967
Sep 1, 2026	16.32	16.85	16.24	16.33	16.33	0.12%	69,532
Aug 31, 2026	16.40	16.73	16.31	16.31	16.31	-1.45%	63,848
Aug 28, 2026	16.56	16.89	15.70	16.55	16.55	0.06%	76,987
Aug 27, 2026	14.83	16.64	14.83	16.54	16.54	11.83%	126,557
Aug 26, 2026	14.80	15.30	13.83	14.79	14.79	-1.43%	89,218
Aug 25, 2026	15.76	15.90	13.16	15.01	15.01	-5.03%	337,285
Aug 24, 2026	15.57	16.39	15.57	15.80	15.80	1.12%	211,322
Aug 21, 2026	15.79	16.49	15.10	15.63	15.63	-0.03%	130,346
Aug 20, 2026	15.63	16.11	15.50	15.63	15.63	-1.88%	234,940
Aug 19, 2026	16.26	16.26	15.51	15.93	15.93	-1.06%	256,992
Aug 18, 2026	16.55	16.95	16.00	16.10	16.10	-4.62%	337,669
Aug 17, 2026	16.52	16.98	15.58	16.88	16.88	1.32%	289,298
Aug 14, 2026	15.53	16.83	15.50	16.66	16.66	5.58%	121,044