Skip to main content
logo
Maase Inc. (MAAS)
NASDAQ: MAAS · Real-Time Price · USD
13.70
-2.11 (-13.35%)
At close: Oct 2, 2026, 4:00 PM EDT
13.84
+0.14 (1.02%)
After-hours: Oct 2, 2026, 7:30 PM EDT

Maase Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202615.9116.0013.2113.7013.70-13.35%219,388
Oct 1, 202616.3417.3215.3815.8115.81-3.24%126,820
Sep 30, 202615.9216.8615.5116.3416.341.36%76,884
Sep 29, 202617.7817.7814.6816.1216.12-10.19%229,461
Sep 28, 202615.3718.7815.2517.9517.9516.79%648,056
Sep 25, 202613.9716.0113.9715.3715.379.55%183,081
Sep 24, 202615.1015.2512.0214.0314.03-6.84%1,568,820
Sep 23, 202614.8816.5913.7615.0615.061.07%2,251,963
Sep 22, 202615.8616.3014.6514.9014.90-6.05%1,608,913
Sep 21, 202616.8117.1515.6315.8615.86-5.71%1,140,436
Sep 18, 202616.1117.0115.8516.8216.823.83%767,687
Sep 17, 202616.8617.1016.1416.2016.20-3.74%499,452
Sep 16, 202617.2617.2616.3416.8316.83-1.06%192,530
Sep 15, 202616.4117.5016.4017.0117.014.10%109,329
Sep 14, 202615.7916.7915.7816.3416.343.48%73,935
Sep 11, 202615.7916.5015.7015.7915.790.77%124,212
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