Maison Solutions Inc. (MSS)
NASDAQ: MSS · Real-Time Price · USD
1.000
-0.010 (-0.99%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Maison Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |