Maison Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.71	0.75	0.70	0.72	0.72	-0.17%	132,759
Oct 24, 2025	0.72	0.76	0.71	0.72	0.72	-1.33%	103,720
Oct 23, 2025	0.72	0.74	0.71	0.73	0.73	-4.43%	140,770
Oct 22, 2025	0.73	0.77	0.65	0.77	0.77	-1.85%	734,456
Oct 21, 2025	0.70	0.82	0.68	0.78	0.78	11.44%	1,775,393
Oct 20, 2025	0.69	0.71	0.69	0.70	0.70	0.85%	213,010
Oct 17, 2025	0.71	0.75	0.69	0.69	0.69	-4.47%	216,117
Oct 16, 2025	0.78	0.79	0.68	0.73	0.73	-7.43%	726,563
Oct 15, 2025	0.80	0.81	0.78	0.78	0.78	-2.84%	410,897
Oct 14, 2025	0.82	0.83	0.80	0.81	0.81	-3.17%	370,318
Oct 13, 2025	0.81	0.85	0.80	0.83	0.83	3.94%	455,367
Oct 10, 2025	0.83	0.84	0.78	0.80	0.80	-4.44%	609,512
Oct 9, 2025	0.86	0.89	0.81	0.84	0.84	-2.17%	695,034
Oct 8, 2025	0.92	0.95	0.86	0.86	0.86	-9.64%	1,327,756
Oct 7, 2025	1.02	1.02	0.95	0.95	0.95	-6.86%	740,593
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