Maison Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.42	0.44	0.40	0.43	0.43	3.26%	71,102
Nov 26, 2025	0.44	0.44	0.41	0.42	0.42	-0.38%	68,418
Nov 25, 2025	0.40	0.42	0.38	0.42	0.42	11.27%	132,094
Nov 24, 2025	0.37	0.38	0.37	0.38	0.38	0.59%	84,780
Nov 21, 2025	0.37	0.40	0.35	0.37	0.37	-7.13%	253,100
Nov 20, 2025	0.41	0.45	0.39	0.40	0.40	-6.95%	202,357
Nov 19, 2025	0.46	0.47	0.43	0.43	0.43	-7.76%	82,332
Nov 18, 2025	0.42	0.48	0.42	0.47	0.47	-2.80%	233,890
Nov 17, 2025	0.50	0.50	0.45	0.48	0.48	-1.99%	140,850
Nov 14, 2025	0.52	0.52	0.48	0.49	0.49	-4.31%	56,704
Nov 13, 2025	0.49	0.52	0.49	0.51	0.51	3.15%	194,436
Nov 12, 2025	0.52	0.52	0.48	0.50	0.50	-0.78%	136,121
Nov 11, 2025	0.51	0.51	0.49	0.50	0.50	-3.23%	65,362
Nov 10, 2025	0.51	0.53	0.50	0.52	0.52	2.57%	122,638
Nov 7, 2025	0.52	0.53	0.43	0.51	0.51	-5.13%	598,670
Nov 6, 2025	0.61	0.61	0.50	0.53	0.53	-13.13%	446,156
Nov 5, 2025	0.64	0.65	0.61	0.61	0.61	-4.39%	147,686
Nov 4, 2025	0.67	0.68	0.63	0.64	0.64	-4.75%	365,320
Nov 3, 2025	0.70	0.72	0.66	0.68	0.68	-3.29%	176,733
Oct 31, 2025	0.70	0.70	0.66	0.70	0.70	0.37%	203,825
Oct 30, 2025	0.71	0.76	0.69	0.70	0.70	-6.22%	138,421
Oct 29, 2025	0.73	0.78	0.73	0.74	0.74	3.45%	413,494
Oct 28, 2025	0.71	0.73	0.69	0.72	0.72	-0.54%	468,904
Oct 27, 2025	0.71	0.75	0.70	0.72	0.72	-0.17%	139,803
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