Maison Solutions Inc. (MSS)
NASDAQ: MSS · Real-Time Price · USD
1.300
+0.010 (0.78%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 1.32 | 1.60 | 1.22 | 1.30 | 1.30 | 0.78% | 2,085,616 |
| Sep 25, 2024 | 1.50 | 1.50 | 1.29 | 1.29 | 1.29 | -18.87% | 3,493,664 |
| Sep 24, 2024 | 1.69 | 1.89 | 1.27 | 1.59 | 1.59 | 122.38% | 101,078,189 |
| Sep 23, 2024 | 0.76 | 0.79 | 0.68 | 0.72 | 0.72 | -8.33% | 12,308,348 |
| Sep 20, 2024 | 0.78 | 0.84 | 0.76 | 0.78 | 0.78 | -2.50% | 25,409 |
| Sep 19, 2024 | 0.85 | 0.91 | 0.76 | 0.80 | 0.80 | -1.48% | 58,662 |
| Sep 18, 2024 | 0.85 | 0.95 | 0.81 | 0.81 | 0.81 | -1.28% | 59,159 |
| Sep 17, 2024 | 0.94 | 0.96 | 0.82 | 0.82 | 0.82 | -10.60% | 46,365 |
| Sep 16, 2024 | 0.78 | 0.97 | 0.78 | 0.92 | 0.92 | 24.14% | 106,663 |
| Sep 13, 2024 | 0.84 | 0.84 | 0.74 | 0.74 | 0.74 | 0.49% | 12,038 |
| Sep 12, 2024 | 0.74 | 0.84 | 0.74 | 0.74 | 0.74 | - | 14,710 |
| Sep 11, 2024 | 0.75 | 0.75 | 0.71 | 0.74 | 0.74 | -1.67% | 27,358 |
| Sep 10, 2024 | 0.82 | 0.84 | 0.73 | 0.75 | 0.75 | -6.73% | 16,039 |
| Sep 9, 2024 | 0.77 | 0.90 | 0.77 | 0.80 | 0.80 | 7.21% | 18,804 |
| Sep 6, 2024 | 0.82 | 0.88 | 0.74 | 0.75 | 0.75 | -8.55% | 56,937 |
| Sep 5, 2024 | 0.93 | 0.94 | 0.81 | 0.82 | 0.82 | -12.72% | 96,485 |
| Sep 4, 2024 | 0.97 | 0.98 | 0.89 | 0.94 | 0.94 | -5.68% | 121,947 |
| Sep 3, 2024 | 0.83 | 1.08 | 0.83 | 1.00 | 1.00 | 8.32% | 762,126 |
| Aug 30, 2024 | 0.71 | 1.20 | 0.71 | 0.92 | 0.92 | 28.38% | 3,623,734 |
| Aug 29, 2024 | 0.69 | 0.75 | 0.67 | 0.72 | 0.72 | 6.07% | 66,016 |
| Aug 28, 2024 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | 4.55% | 49,917 |
| Aug 27, 2024 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.46% | 13,729 |
| Aug 26, 2024 | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -1.67% | 34,273 |
| Aug 23, 2024 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -2.63% | 51,055 |
| Aug 22, 2024 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | 0.27% | 26,659 |
| Aug 21, 2024 | 0.68 | 0.68 | 0.65 | 0.68 | 0.68 | -0.53% | 54,819 |
| Aug 20, 2024 | 0.71 | 0.72 | 0.66 | 0.68 | 0.68 | -5.61% | 91,384 |
| Aug 19, 2024 | 0.69 | 0.74 | 0.68 | 0.72 | 0.72 | 8.11% | 153,179 |
| Aug 16, 2024 | 0.97 | 1.26 | 0.60 | 0.67 | 0.67 | -25.17% | 2,160,047 |
| Aug 15, 2024 | 0.76 | 0.95 | 0.76 | 0.89 | 0.89 | 17.11% | 78,323 |
| Aug 14, 2024 | 0.90 | 0.90 | 0.70 | 0.76 | 0.76 | -15.71% | 58,729 |
| Aug 13, 2024 | 0.90 | 0.93 | 0.90 | 0.90 | 0.90 | -0.92% | 8,007 |
| Aug 12, 2024 | 0.94 | 0.95 | 0.91 | 0.91 | 0.91 | -3.50% | 35,757 |
| Aug 9, 2024 | 0.92 | 0.94 | 0.90 | 0.94 | 0.94 | 3.63% | 14,025 |
| Aug 8, 2024 | 0.97 | 1.00 | 0.91 | 0.91 | 0.91 | 1.00% | 14,506 |
| Aug 7, 2024 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -6.15% | 7,596 |
| Aug 6, 2024 | 0.99 | 1.02 | 0.91 | 0.96 | 0.96 | 6.67% | 15,773 |
| Aug 5, 2024 | 0.95 | 0.95 | 0.86 | 0.90 | 0.90 | -10.00% | 15,948 |
| Aug 2, 2024 | 1.05 | 1.06 | 1.00 | 1.00 | 1.00 | -5.66% | 27,326 |
| Aug 1, 2024 | 1.12 | 1.13 | 1.06 | 1.06 | 1.06 | -0.93% | 13,607 |
| Jul 31, 2024 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -2.73% | 20,420 |
| Jul 30, 2024 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 4,702 |
| Jul 29, 2024 | 1.10 | 1.13 | 1.09 | 1.09 | 1.09 | -3.54% | 35,355 |
| Jul 26, 2024 | 1.15 | 1.17 | 1.10 | 1.13 | 1.13 | 2.73% | 23,855 |
| Jul 25, 2024 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 8,820 |
| Jul 24, 2024 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -1.94% | 6,442 |
| Jul 23, 2024 | 1.13 | 1.14 | 1.10 | 1.13 | 1.13 | 2.91% | 15,824 |
| Jul 22, 2024 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | -2.65% | 12,847 |
| Jul 19, 2024 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | 8,676 |
| Jul 18, 2024 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 11,326 |
| Jul 17, 2024 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -0.85% | 10,218 |
| Jul 16, 2024 | 1.26 | 1.26 | 1.15 | 1.17 | 1.17 | -9.30% | 65,846 |
| Jul 15, 2024 | 1.38 | 1.38 | 1.25 | 1.29 | 1.29 | -0.77% | 16,845 |