Maison Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.26	0.28	0.25	0.26	0.26	-2.07%	209,583
Feb 26, 2026	0.25	0.27	0.25	0.26	0.26	0.66%	434,268
Feb 25, 2026	0.27	0.29	0.25	0.26	0.26	-4.56%	1,015,400
Feb 24, 2026	0.31	0.31	0.27	0.27	0.27	-12.33%	1,229,577
Feb 23, 2026	0.34	0.35	0.26	0.31	0.31	0.29%	3,870,590
Feb 20, 2026	0.30	0.31	0.27	0.31	0.31	7.11%	1,230,551
Feb 19, 2026	0.30	0.31	0.28	0.29	0.29	-3.51%	337,193
Feb 18, 2026	0.28	0.30	0.27	0.30	0.30	10.54%	414,682
Feb 17, 2026	0.28	0.28	0.27	0.27	0.27	-3.39%	165,225
Feb 13, 2026	0.31	0.31	0.27	0.28	0.28	-9.41%	451,828
Feb 12, 2026	0.27	0.31	0.26	0.31	0.31	15.77%	736,578
Feb 11, 2026	0.28	0.28	0.25	0.27	0.27	-1.11%	127,403
Feb 10, 2026	0.27	0.28	0.26	0.27	0.27	3.45%	89,160
Feb 9, 2026	0.26	0.27	0.25	0.26	0.26	3.08%	108,208
Feb 6, 2026	0.24	0.27	0.24	0.25	0.25	2.72%	122,644
Feb 5, 2026	0.27	0.27	0.24	0.25	0.25	-9.21%	388,054
Feb 4, 2026	0.27	0.30	0.26	0.27	0.27	3.19%	511,526
Feb 3, 2026	0.26	0.27	0.25	0.26	0.26	4.40%	231,353
Feb 2, 2026	0.25	0.26	0.24	0.25	0.25	-1.52%	284,300
Jan 30, 2026	0.28	0.28	0.26	0.26	0.26	-7.28%	251,708
Jan 29, 2026	0.28	0.28	0.28	0.28	0.28	-3.50%	132,396
Jan 28, 2026	0.28	0.29	0.27	0.29	0.29	4.00%	114,433
Jan 27, 2026	0.28	0.28	0.27	0.28	0.28	1.66%	151,321
Jan 26, 2026	0.29	0.29	0.27	0.27	0.27	-4.48%	226,927
Jan 23, 2026	0.29	0.29	0.28	0.28	0.28	0.71%	104,363
Jan 22, 2026	0.29	0.29	0.28	0.28	0.28	1.70%	163,164
Jan 21, 2026	0.29	0.29	0.27	0.28	0.28	-2.33%	191,311
Jan 20, 2026	0.30	0.31	0.28	0.28	0.28	-2.75%	300,939
Jan 16, 2026	0.30	0.30	0.29	0.29	0.29	-5.24%	284,138
Jan 15, 2026	0.29	0.31	0.28	0.31	0.31	5.57%	941,464
Jan 14, 2026	0.33	0.33	0.29	0.29	0.29	-9.06%	841,106
Jan 13, 2026	0.32	0.33	0.31	0.32	0.32	2.04%	711,186
Jan 12, 2026	0.33	0.34	0.31	0.31	0.31	-2.61%	717,727
Jan 9, 2026	0.34	0.35	0.32	0.32	0.32	-5.15%	442,985
Jan 8, 2026	0.32	0.35	0.32	0.34	0.34	7.47%	414,790
Jan 7, 2026	0.31	0.32	0.30	0.32	0.32	1.77%	161,300
Jan 6, 2026	0.33	0.35	0.30	0.31	0.31	-5.08%	634,705
Jan 5, 2026	0.31	0.33	0.31	0.33	0.33	6.27%	408,792
Jan 2, 2026	0.31	0.32	0.30	0.31	0.31	-3.12%	487,685
Dec 31, 2025	0.30	0.41	0.29	0.32	0.32	5.24%	3,519,032
Dec 30, 2025	0.34	0.34	0.30	0.30	0.30	-5.24%	358,604
Dec 29, 2025	0.37	0.37	0.32	0.32	0.32	-10.61%	155,134
Dec 26, 2025	0.40	0.40	0.35	0.36	0.36	-4.22%	81,889
Dec 24, 2025	0.42	0.42	0.37	0.37	0.37	-13.49%	197,953
Dec 23, 2025	0.49	0.50	0.40	0.43	0.43	-17.77%	446,533
Dec 22, 2025	0.47	0.56	0.47	0.52	0.52	7.24%	742,589
Dec 19, 2025	0.46	0.50	0.46	0.49	0.49	8.96%	945,327
Dec 18, 2025	0.35	0.47	0.30	0.45	0.45	5.15%	17,490,582
Dec 17, 2025	0.44	0.45	0.42	0.43	0.43	-3.27%	73,928
Dec 16, 2025	0.43	0.49	0.42	0.44	0.44	1.83%	78,014