Maison Solutions Inc. (MSS)
NASDAQ: MSS · Real-Time Price · USD
0.8800
+0.0049 (0.56%)
May 9, 2025, 10:02 AM - Market open
Maison Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 1.01 | 1.05 | 0.98 | 1.01 | 1.01 | 1.00% | 57,141 |
| Apr 14, 2025 | 0.98 | 1.01 | 0.97 | 1.00 | 1.00 | -0.99% | 38,777 |
| Apr 11, 2025 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | -1.94% | 26,764 |
| Apr 10, 2025 | 1.00 | 1.09 | 0.98 | 1.03 | 1.03 | 0.98% | 69,362 |
| Apr 9, 2025 | 0.93 | 1.05 | 0.91 | 1.02 | 1.02 | 2.41% | 82,226 |
| Apr 8, 2025 | 0.99 | 1.08 | 0.96 | 1.00 | 1.00 | -1.39% | 61,641 |
| Apr 7, 2025 | 0.95 | 1.02 | 0.93 | 1.01 | 1.01 | - | 75,251 |
| Apr 4, 2025 | 1.03 | 1.03 | 0.97 | 1.01 | 1.01 | -1.94% | 14,626 |
| Apr 3, 2025 | 1.07 | 1.07 | 0.99 | 1.03 | 1.03 | -3.74% | 101,291 |
| Apr 2, 2025 | 1.01 | 1.08 | 1.01 | 1.07 | 1.07 | 3.88% | 64,338 |
| Apr 1, 2025 | 1.06 | 1.09 | 1.01 | 1.03 | 1.03 | - | 12,741 |
| Mar 31, 2025 | 1.09 | 1.13 | 1.00 | 1.03 | 1.03 | -4.63% | 67,521 |
| Mar 28, 2025 | 1.09 | 1.12 | 1.05 | 1.08 | 1.08 | -4.42% | 52,190 |
| Mar 27, 2025 | 1.13 | 1.14 | 1.07 | 1.13 | 1.13 | 2.73% | 22,766 |
| Mar 26, 2025 | 1.12 | 1.13 | 1.03 | 1.10 | 1.10 | -2.65% | 72,918 |
| Mar 25, 2025 | 1.09 | 1.18 | 1.05 | 1.13 | 1.13 | 4.63% | 158,440 |
| Mar 24, 2025 | 1.07 | 1.11 | 1.04 | 1.08 | 1.08 | -1.82% | 67,735 |
| Mar 21, 2025 | 1.07 | 1.10 | 1.02 | 1.10 | 1.10 | 3.77% | 93,695 |
| Mar 20, 2025 | 1.02 | 1.12 | 1.02 | 1.06 | 1.06 | 4.95% | 118,259 |
| Mar 19, 2025 | 1.13 | 1.13 | 0.97 | 1.01 | 1.01 | -9.01% | 210,828 |
| Mar 18, 2025 | 1.29 | 1.33 | 1.03 | 1.11 | 1.11 | -5.93% | 255,131 |
| Mar 17, 2025 | 1.21 | 1.26 | 1.12 | 1.18 | 1.18 | -3.28% | 184,478 |
| Mar 14, 2025 | 1.31 | 1.33 | 1.22 | 1.22 | 1.22 | -9.63% | 49,282 |
| Mar 13, 2025 | 1.48 | 1.48 | 1.29 | 1.35 | 1.35 | -9.40% | 130,749 |
| Mar 12, 2025 | 1.40 | 1.49 | 1.34 | 1.49 | 1.49 | 7.97% | 118,026 |
| Mar 11, 2025 | 1.31 | 1.39 | 1.30 | 1.38 | 1.38 | 3.76% | 88,457 |
| Mar 10, 2025 | 1.38 | 1.39 | 1.30 | 1.33 | 1.33 | -2.92% | 62,323 |
| 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 |