Maase Inc. (MAAS)
NASDAQ: MAAS · Real-Time Price · USD
9.10
-0.43 (-4.51%)
At close: May 12, 2026, 4:00 PM EDT
9.60
+0.50 (5.49%)
After-hours: May 12, 2026, 7:54 PM EDT
Maase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 9.50 | 9.81 | 9.04 | 9.10 | 9.10 | -4.51% | 36,995 |
| May 11, 2026 | 9.50 | 10.50 | 9.50 | 9.53 | 9.53 | -0.31% | 58,543 |
| 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% | 23,569 |
| 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% | 92,466 |
| May 4, 2026 | 9.40 | 9.84 | 9.15 | 9.48 | 9.48 | -1.66% | 24,209 |
| May 1, 2026 | 9.70 | 10.15 | 9.08 | 9.64 | 9.64 | -0.62% | 57,184 |
| Apr 30, 2026 | 10.26 | 11.24 | 9.01 | 9.70 | 9.70 | -5.27% | 132,868 |
| Apr 29, 2026 | 10.81 | 12.70 | 10.18 | 10.24 | 10.24 | -3.58% | 238,050 |
| 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 |
| Apr 9, 2026 | 5.94 | 6.20 | 5.85 | 5.87 | 5.87 | 0.51% | 165,664 |
| Apr 8, 2026 | 5.76 | 6.09 | 5.58 | 5.84 | 5.84 | 3.00% | 300,070 |
| Apr 7, 2026 | 5.78 | 5.78 | 5.58 | 5.67 | 5.67 | -3.90% | 82,169 |
| Apr 6, 2026 | 5.85 | 6.10 | 5.51 | 5.90 | 5.90 | - | 179,529 |
| Apr 2, 2026 | 5.82 | 6.11 | 5.39 | 5.90 | 5.90 | -1.34% | 175,051 |
| Apr 1, 2026 | 5.41 | 6.07 | 5.41 | 5.98 | 5.98 | 2.75% | 110,995 |
| Mar 31, 2026 | 5.73 | 5.96 | 5.65 | 5.82 | 5.82 | 6.79% | 88,216 |
| Mar 30, 2026 | 5.31 | 5.45 | 5.31 | 5.45 | 5.45 | -1.27% | 2,436 |
| Mar 27, 2026 | 5.68 | 5.68 | 5.52 | 5.52 | 5.52 | -2.82% | 2,384 |
| Mar 26, 2026 | 5.48 | 5.70 | 5.48 | 5.68 | 5.68 | -0.18% | 3,914 |
| Mar 25, 2026 | 5.76 | 5.76 | 5.69 | 5.69 | 5.69 | 2.15% | 509 |
| Mar 23, 2026 | 5.49 | 5.57 | 5.49 | 5.57 | 5.57 | -0.89% | 3,064 |
| Mar 20, 2026 | 5.64 | 5.64 | 5.62 | 5.62 | 5.62 | -1.92% | 2,007 |
| Mar 19, 2026 | 5.60 | 5.76 | 5.59 | 5.73 | 5.73 | 0.35% | 7,810 |
| Mar 18, 2026 | 5.61 | 5.71 | 5.61 | 5.71 | 5.71 | 4.01% | 1,556 |
| Mar 16, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.54% | 454 |
| Mar 13, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.36% | 516 |
| Mar 12, 2026 | 5.41 | 5.68 | 5.41 | 5.50 | 5.50 | -3.51% | 3,693 |
| Mar 11, 2026 | 5.63 | 5.70 | 5.57 | 5.70 | 5.70 | 2.76% | 3,876 |
| Mar 10, 2026 | 5.90 | 5.90 | 5.40 | 5.55 | 5.55 | -3.02% | 7,370 |
| Mar 9, 2026 | 5.88 | 5.88 | 5.66 | 5.72 | 5.72 | 0.18% | 4,814 |
| Mar 6, 2026 | 6.07 | 6.07 | 5.71 | 5.71 | 5.71 | -4.83% | 8,690 |
| Mar 5, 2026 | 6.09 | 6.09 | 5.92 | 6.00 | 6.00 | -0.17% | 4,507 |
| Mar 4, 2026 | 6.12 | 6.12 | 6.00 | 6.01 | 6.01 | -2.28% | 8,178 |
| Mar 3, 2026 | 5.70 | 6.18 | 5.70 | 6.15 | 6.15 | 4.95% | 15,368 |
| Mar 2, 2026 | 5.90 | 6.22 | 5.86 | 5.86 | 5.86 | -1.51% | 34,093 |
| Feb 27, 2026 | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | -1.00% | 1,086 |