Maison Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2025	0.98	1.05	0.95	1.02	1.02	5.22%	1,366,630
Oct 3, 2025	1.03	1.08	0.96	0.97	0.97	-8.55%	1,274,366
Oct 2, 2025	1.03	1.14	0.97	1.06	1.06	6.11%	2,126,693
Oct 1, 2025	1.01	1.07	0.89	1.00	1.00	-12.37%	3,019,687
Sep 30, 2025	1.28	1.49	1.06	1.14	1.14	1.79%	20,675,367
Sep 29, 2025	3.79	3.96	1.10	1.12	1.12	17.28%	93,452,423
Sep 26, 2025	0.92	0.97	0.90	0.96	0.96	-0.52%	227,088
Sep 25, 2025	0.93	1.04	0.92	0.96	0.96	-0.99%	236,871
Sep 24, 2025	0.95	1.01	0.83	0.97	0.97	-0.37%	7,978,363
Sep 23, 2025	0.96	1.00	0.94	0.97	0.97	1.91%	168,363
Sep 22, 2025	0.96	0.98	0.90	0.96	0.96	1.18%	1,531,857
Sep 19, 2025	0.96	0.98	0.94	0.94	0.94	-3.68%	49,561
Sep 18, 2025	0.93	0.99	0.90	0.98	0.98	2.92%	143,241
Sep 17, 2025	0.97	0.99	0.93	0.95	0.95	-1.67%	61,922
Sep 16, 2025	0.95	0.99	0.93	0.97	0.97	-1.94%	126,599
Sep 15, 2025	0.96	1.03	0.93	0.99	0.99	11.82%	666,669
Sep 12, 2025	1.11	1.12	0.88	0.88	0.88	-20.43%	330,505
Sep 11, 2025	1.19	1.21	1.05	1.11	1.11	-	425,332
Sep 10, 2025	1.29	1.40	1.01	1.11	1.11	-20.14%	667,500
Sep 9, 2025	1.51	1.72	1.28	1.39	1.39	15.83%	2,871,463
Sep 8, 2025	0.94	1.39	0.94	1.20	1.20	31.82%	1,885,857
Sep 5, 2025	0.92	0.96	0.89	0.91	0.91	-3.15%	54,927
Sep 4, 2025	0.88	0.94	0.87	0.94	0.94	5.61%	38,889
Sep 3, 2025	0.87	0.91	0.87	0.89	0.89	-2.20%	16,997
Sep 2, 2025	0.90	0.93	0.87	0.91	0.91	-1.94%	22,697
Aug 29, 2025	0.92	0.97	0.81	0.93	0.93	3.94%	112,352
Aug 28, 2025	0.85	0.92	0.82	0.89	0.89	4.63%	64,812
Aug 27, 2025	0.89	0.89	0.85	0.85	0.85	3.39%	16,143
Aug 26, 2025	0.85	0.87	0.82	0.83	0.83	0.19%	14,008
Aug 25, 2025	0.85	0.85	0.80	0.82	0.82	-0.52%	12,769
Aug 22, 2025	0.82	0.84	0.80	0.83	0.83	2.50%	27,453
Aug 21, 2025	0.82	0.82	0.80	0.81	0.81	-1.49%	28,614
Aug 20, 2025	0.83	0.83	0.82	0.82	0.82	-1.44%	9,399
Aug 19, 2025	0.82	0.85	0.82	0.83	0.83	-0.12%	5,164
Aug 18, 2025	0.82	0.88	0.82	0.83	0.83	0.36%	26,749
Aug 15, 2025	0.88	0.88	0.83	0.83	0.83	-2.58%	3,749
Aug 14, 2025	0.85	0.90	0.81	0.85	0.85	-1.67%	21,439
Aug 13, 2025	0.87	0.87	0.87	0.87	0.87	-	2,643
Aug 12, 2025	0.85	0.89	0.85	0.87	0.87	1.59%	6,074
Aug 11, 2025	0.88	0.89	0.84	0.85	0.85	-2.75%	30,819
Aug 8, 2025	0.87	0.89	0.84	0.88	0.88	3.16%	26,380
Aug 7, 2025	0.84	0.86	0.82	0.85	0.85	-0.34%	35,315
Aug 6, 2025	0.86	0.86	0.83	0.85	0.85	-0.23%	23,455
Aug 5, 2025	0.86	0.87	0.84	0.86	0.86	-	21,463
Aug 4, 2025	0.86	0.86	0.86	0.86	0.86	-	9,921
Aug 1, 2025	0.86	0.87	0.86	0.86	0.86	-1.99%	48,558
Jul 31, 2025	0.87	0.91	0.82	0.87	0.87	0.88%	111,113
Jul 30, 2025	0.91	0.91	0.85	0.86	0.86	-6.01%	88,653
Jul 29, 2025	0.91	0.94	0.91	0.92	0.92	0.47%	138,902
Jul 28, 2025	0.94	0.94	0.91	0.92	0.92	-1.60%	28,644