Maison Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.88	0.90	0.84	0.89	0.89	1.43%	97,005
Jun 26, 2025	0.88	0.89	0.86	0.88	0.88	-2.73%	83,662
Jun 25, 2025	0.92	0.92	0.87	0.90	0.90	-1.14%	57,548
Jun 24, 2025	0.92	0.95	0.88	0.91	0.91	1.11%	105,016
Jun 23, 2025	0.85	0.92	0.85	0.90	0.90	1.07%	116,475
Jun 20, 2025	0.90	0.90	0.88	0.89	0.89	-1.14%	17,979
Jun 18, 2025	0.87	0.92	0.87	0.90	0.90	3.47%	96,518
Jun 17, 2025	0.91	0.91	0.86	0.87	0.87	-1.20%	92,042
Jun 16, 2025	0.88	0.90	0.85	0.88	0.88	-1.66%	133,019
Jun 13, 2025	0.87	0.91	0.86	0.90	0.90	0.90%	53,933
Jun 12, 2025	0.89	0.89	0.87	0.89	0.89	-0.50%	87,953
Jun 11, 2025	0.88	0.92	0.88	0.89	0.89	0.44%	24,543
Jun 10, 2025	0.91	0.91	0.87	0.89	0.89	0.40%	60,854
Jun 9, 2025	0.93	0.93	0.87	0.89	0.89	-0.93%	29,218
Jun 6, 2025	0.88	0.90	0.86	0.89	0.89	0.37%	58,106
Jun 5, 2025	0.88	0.97	0.88	0.89	0.89	-0.54%	276,245
Jun 4, 2025	0.88	0.90	0.87	0.89	0.89	-0.55%	48,754
Jun 3, 2025	0.86	0.92	0.86	0.90	0.90	2.13%	41,445
Jun 2, 2025	0.90	0.92	0.87	0.88	0.88	-2.31%	124,016
May 30, 2025	0.88	0.91	0.88	0.90	0.90	2.43%	118,589
May 29, 2025	0.91	0.91	0.87	0.88	0.88	-4.29%	55,924
May 28, 2025	0.93	0.94	0.91	0.92	0.92	-1.05%	96,928
May 27, 2025	0.94	0.94	0.89	0.93	0.93	-1.11%	80,758
May 23, 2025	1.00	1.00	0.93	0.94	0.94	-6.91%	67,557
May 22, 2025	0.94	1.01	0.92	1.01	1.01	7.45%	88,901
May 21, 2025	0.97	0.98	0.92	0.94	0.94	-2.06%	116,926
May 20, 2025	0.91	0.98	0.91	0.96	0.96	0.18%	159,747
May 19, 2025	0.97	0.97	0.94	0.96	0.96	-1.23%	28,634
May 16, 2025	0.96	1.00	0.93	0.97	0.97	0.78%	89,226
May 15, 2025	0.98	0.98	0.92	0.96	0.96	0.05%	24,332
May 14, 2025	1.02	1.08	0.96	0.96	0.96	-5.69%	70,602
May 13, 2025	0.94	1.04	0.87	1.02	1.02	8.51%	122,729
May 12, 2025	0.99	1.05	0.92	0.94	0.94	-0.67%	174,086
May 9, 2025	0.90	0.95	0.87	0.95	0.95	8.14%	97,486
May 8, 2025	0.93	0.93	0.86	0.88	0.88	-2.77%	30,822
May 7, 2025	0.93	0.95	0.89	0.90	0.90	-3.23%	30,607
May 6, 2025	0.95	0.96	0.93	0.93	0.93	-2.34%	11,424
May 5, 2025	0.97	0.99	0.93	0.95	0.95	-2.05%	82,187
May 2, 2025	0.99	0.99	0.95	0.97	0.97	-1.30%	59,333
May 1, 2025	0.97	0.99	0.97	0.99	0.99	-1.50%	5,305
Apr 30, 2025	0.97	1.03	0.95	1.00	1.00	2.04%	85,797
Apr 29, 2025	0.97	0.98	0.95	0.98	0.98	2.94%	34,851
Apr 28, 2025	0.99	0.99	0.94	0.95	0.95	-2.71%	35,572
Apr 25, 2025	0.98	0.99	0.97	0.98	0.98	0.75%	55,225
Apr 24, 2025	0.98	0.99	0.97	0.97	0.97	0.12%	22,635
Apr 23, 2025	0.97	1.00	0.96	0.97	0.97	-0.16%	55,656
Apr 22, 2025	1.01	1.02	0.96	0.97	0.97	0.15%	48,591
Apr 21, 2025	0.97	1.05	0.97	0.97	0.97	-3.95%	93,438
Apr 17, 2025	1.01	1.03	0.95	1.01	1.01	-	47,620
Apr 16, 2025	1.01	1.01	0.98	1.01	1.01	-	14,345