Maison Solutions Inc. (MSS)
NASDAQ: MSS · Real-Time Price · USD
0.7208
-0.0012 (-0.17%)
At close: Oct 27, 2025, 4:00 PM EDT
0.7100
-0.0108 (-1.50%)
After-hours: Oct 27, 2025, 7:58 PM EDT
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 |