Maison Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	1.11	1.12	0.88	0.88	0.88	-20.43%	327,078
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
Jul 25, 2025	0.95	0.95	0.91	0.93	0.93	1.62%	14,999
Jul 24, 2025	0.94	0.96	0.91	0.92	0.92	-0.69%	18,547
Jul 23, 2025	0.91	0.95	0.91	0.92	0.92	1.90%	45,976
Jul 22, 2025	0.92	0.95	0.90	0.91	0.91	-1.63%	19,190
Jul 21, 2025	1.01	1.01	0.90	0.92	0.92	-8.91%	63,088
Jul 18, 2025	1.02	1.07	0.96	1.01	1.01	-	77,461
Jul 17, 2025	0.97	1.04	0.92	1.01	1.01	4.55%	90,212
Jul 16, 2025	0.92	0.99	0.90	0.97	0.97	6.15%	172,344
Jul 15, 2025	0.91	0.91	0.89	0.91	0.91	0.33%	25,181
Jul 14, 2025	0.89	0.91	0.87	0.91	0.91	2.29%	36,528
Jul 11, 2025	0.90	0.90	0.89	0.89	0.89	-1.48%	26,118
Jul 10, 2025	0.89	0.91	0.89	0.90	0.90	0.99%	43,920
Jul 9, 2025	0.89	0.92	0.89	0.89	0.89	-0.87%	44,915
Jul 8, 2025	0.89	0.93	0.89	0.90	0.90	-1.21%	65,647
Jul 7, 2025	0.91	0.94	0.88	0.91	0.91	0.90%	144,014
Jul 3, 2025	0.89	0.93	0.88	0.90	0.90	-0.27%	25,870