Maison Solutions Inc. (MSS)
NASDAQ: MSS · Real-Time Price · USD
1.370
+0.010 (0.74%)
Mar 7, 2025, 4:00 PM EST - Market closed
Maison Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 1.35 | 1.40 | 1.35 | 1.37 | 1.37 | 0.74% | 46,626 |
| Mar 6, 2025 | 1.27 | 1.40 | 1.27 | 1.36 | 1.36 | 6.25% | 112,621 |
| Mar 5, 2025 | 1.17 | 1.34 | 1.17 | 1.28 | 1.28 | 7.11% | 85,273 |
| Mar 4, 2025 | 1.13 | 1.21 | 1.12 | 1.20 | 1.20 | 8.64% | 85,350 |
| Mar 3, 2025 | 1.17 | 1.23 | 1.10 | 1.10 | 1.10 | -4.35% | 66,414 |
| Feb 28, 2025 | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | -3.36% | 19,770 |
| Feb 27, 2025 | 1.20 | 1.26 | 1.17 | 1.19 | 1.19 | -0.83% | 25,837 |
| Feb 26, 2025 | 1.17 | 1.29 | 1.17 | 1.20 | 1.20 | -1.64% | 28,404 |
| Feb 25, 2025 | 1.16 | 1.26 | 1.16 | 1.22 | 1.22 | 1.67% | 39,832 |
| Feb 24, 2025 | 1.26 | 1.27 | 1.20 | 1.20 | 1.20 | -6.25% | 45,295 |
| Feb 21, 2025 | 1.28 | 1.32 | 1.26 | 1.28 | 1.28 | - | 30,040 |
| Feb 20, 2025 | 1.27 | 1.34 | 1.27 | 1.28 | 1.28 | -0.78% | 23,487 |
| Feb 19, 2025 | 1.35 | 1.38 | 1.29 | 1.29 | 1.29 | -4.44% | 93,964 |
| Feb 18, 2025 | 1.24 | 1.36 | 1.23 | 1.35 | 1.35 | 6.30% | 58,952 |
| Feb 14, 2025 | 1.23 | 1.36 | 1.23 | 1.27 | 1.27 | 0.79% | 55,431 |
| Feb 13, 2025 | 1.19 | 1.29 | 1.19 | 1.26 | 1.26 | 4.13% | 60,129 |
| Feb 12, 2025 | 1.14 | 1.26 | 1.14 | 1.21 | 1.21 | 2.54% | 42,010 |
| Feb 11, 2025 | 1.21 | 1.30 | 1.13 | 1.18 | 1.18 | -7.09% | 124,221 |
| Feb 10, 2025 | 1.13 | 1.31 | 1.11 | 1.27 | 1.27 | 6.72% | 129,034 |
| Feb 7, 2025 | 1.11 | 1.23 | 1.10 | 1.19 | 1.19 | 3.48% | 111,905 |
| Feb 6, 2025 | 1.09 | 1.17 | 1.06 | 1.15 | 1.15 | 9.52% | 158,274 |
| Feb 5, 2025 | 1.10 | 1.12 | 1.02 | 1.05 | 1.05 | -3.67% | 94,449 |
| Feb 4, 2025 | 1.10 | 1.13 | 1.08 | 1.09 | 1.09 | - | 23,122 |
| Feb 3, 2025 | 1.06 | 1.12 | 1.06 | 1.09 | 1.09 | -0.91% | 33,416 |
| Jan 31, 2025 | 1.14 | 1.16 | 1.07 | 1.10 | 1.10 | -1.70% | 52,311 |
| Jan 30, 2025 | 1.14 | 1.17 | 1.09 | 1.12 | 1.12 | 1.73% | 43,308 |
| Jan 29, 2025 | 1.14 | 1.14 | 1.07 | 1.10 | 1.10 | -1.79% | 25,203 |
| Jan 28, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -2.61% | 26,571 |
| Jan 27, 2025 | 1.18 | 1.23 | 1.12 | 1.15 | 1.15 | -3.36% | 48,827 |
| Jan 24, 2025 | 1.10 | 1.24 | 1.10 | 1.19 | 1.19 | 5.31% | 97,779 |
| Jan 23, 2025 | 1.10 | 1.13 | 1.08 | 1.13 | 1.13 | 1.80% | 44,018 |
| Jan 22, 2025 | 1.12 | 1.13 | 1.08 | 1.11 | 1.11 | -2.63% | 75,634 |
| Jan 21, 2025 | 1.12 | 1.18 | 1.10 | 1.14 | 1.14 | 5.56% | 75,950 |
| Jan 17, 2025 | 1.13 | 1.13 | 1.06 | 1.08 | 1.08 | 1.89% | 64,310 |
| Jan 16, 2025 | 1.09 | 1.13 | 1.05 | 1.06 | 1.06 | -0.93% | 89,381 |
| Jan 15, 2025 | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | -0.93% | 54,027 |
| Jan 14, 2025 | 1.18 | 1.18 | 1.01 | 1.08 | 1.08 | -4.42% | 96,618 |
| Jan 13, 2025 | 1.24 | 1.24 | 1.10 | 1.13 | 1.13 | -8.13% | 171,693 |
| Jan 10, 2025 | 1.25 | 1.38 | 1.22 | 1.23 | 1.23 | -4.65% | 80,344 |
| Jan 8, 2025 | 1.33 | 1.35 | 1.20 | 1.29 | 1.29 | -3.37% | 264,237 |
| Jan 7, 2025 | 1.66 | 1.70 | 1.32 | 1.34 | 1.34 | -23.71% | 805,825 |
| Jan 6, 2025 | 1.34 | 2.08 | 1.28 | 1.75 | 1.75 | 34.62% | 5,205,446 |
| Jan 3, 2025 | 1.28 | 1.32 | 1.20 | 1.30 | 1.30 | 4.84% | 117,020 |
| Jan 2, 2025 | 1.23 | 1.28 | 1.17 | 1.24 | 1.24 | 1.64% | 115,791 |
| Dec 31, 2024 | 1.25 | 1.26 | 1.18 | 1.22 | 1.22 | -0.81% | 137,849 |
| Dec 30, 2024 | 1.21 | 1.29 | 1.20 | 1.23 | 1.23 | -1.60% | 164,855 |
| Dec 27, 2024 | 1.16 | 1.28 | 1.15 | 1.25 | 1.25 | 7.76% | 247,090 |
| Dec 26, 2024 | 1.11 | 1.20 | 1.04 | 1.16 | 1.16 | 4.50% | 186,035 |
| Dec 24, 2024 | 1.08 | 1.16 | 1.08 | 1.11 | 1.11 | - | 210,227 |
| Dec 23, 2024 | 1.21 | 1.21 | 1.10 | 1.11 | 1.11 | -5.93% | 150,821 |