Skip to main content
Maison Solutions Inc. (MSS)
NASDAQ: MSS · Real-Time Price · USD
0.930
-0.020 (-2.11%)
Nov 22, 2024, 4:00 PM EST - Market closed

Maison Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20240.950.980.930.930.93-5.06%14,261
Nov 21, 20241.001.000.940.980.982.58%6,933
Nov 20, 20240.970.980.940.960.96-1.58%15,546
Nov 19, 20240.991.010.970.970.97-2.97%15,405
Nov 18, 20241.001.010.971.001.001.52%17,398
Nov 15, 20240.981.000.980.990.990.51%16,784
Nov 14, 20240.991.010.960.980.98-1.01%33,862
Nov 13, 20241.011.010.940.990.99-1.98%56,423
Nov 12, 20241.001.031.001.011.01-18,134
Nov 11, 20240.991.040.991.011.012.36%18,789
Nov 8, 20241.051.060.900.990.99-6.03%37,896
Nov 7, 20240.991.140.991.051.053.96%42,393
Nov 6, 20240.971.040.921.011.015.21%29,030
Nov 5, 20240.940.970.920.960.964.35%38,839
Nov 4, 20240.880.940.880.920.921.66%20,938
Nov 1, 20240.880.910.880.910.910.51%25,806
Oct 31, 20240.910.960.890.900.90-1.62%9,226
Oct 30, 20240.890.970.880.920.923.18%47,603
Oct 29, 20240.970.980.850.890.89-8.56%78,222
Oct 28, 20240.970.980.950.970.97-1.42%17,821
Oct 25, 20240.971.000.960.980.98-2.57%36,954
Oct 24, 20241.011.050.981.011.01-0.98%52,936
Oct 23, 20241.121.121.001.021.02-7.27%119,927
Oct 22, 20241.101.121.061.101.10-57,393
Oct 21, 20241.141.141.051.101.10-5.98%65,414
Oct 18, 20241.111.171.051.171.1710.38%95,589
Oct 17, 20241.101.141.001.061.06-5.36%67,669
Oct 16, 20241.121.141.071.121.12-74,132
Oct 15, 20241.141.191.121.121.12-3.45%59,954
Oct 14, 20241.211.221.111.161.16-3.33%93,538
Oct 11, 20241.281.311.151.201.20-4.00%86,468
Oct 10, 20241.251.301.251.251.25-65,499
Oct 9, 20241.311.351.191.251.25-6.72%107,962
Oct 8, 20241.401.451.301.341.34-4.96%153,815
Oct 7, 20241.301.451.281.411.418.46%187,502
Oct 4, 20241.211.391.181.301.306.56%301,984
Oct 3, 20241.331.341.211.221.22-8.27%158,544
Oct 2, 20241.351.461.331.331.33-2.92%212,532
Oct 1, 20241.491.581.331.371.37-7.43%395,916
Sep 30, 20241.411.651.381.481.484.23%991,210
Sep 27, 20241.321.501.321.421.429.23%766,746
Sep 26, 20241.321.601.221.301.300.78%2,110,409
Sep 25, 20241.501.501.291.291.29-18.87%3,493,664
Sep 24, 20241.691.891.271.591.59122.38%101,078,189
Sep 23, 20240.760.790.680.720.72-8.33%12,308,348
Sep 20, 20240.780.840.760.780.78-2.50%25,409
Sep 19, 20240.850.910.760.800.80-1.48%58,662
Sep 18, 20240.850.950.810.810.81-1.28%59,159
Sep 17, 20240.940.960.820.820.82-10.60%46,365
Sep 16, 20240.780.970.780.920.9224.14%106,663
Sep 13, 20240.840.840.740.740.740.49%12,038
Sep 12, 20240.740.840.740.740.74-14,710
Sep 11, 20240.750.750.710.740.74-1.67%27,358
Sep 10, 20240.820.840.730.750.75-6.73%16,039
Sep 9, 20240.770.900.770.800.807.21%18,804
Sep 6, 20240.820.880.740.750.75-8.55%56,937
Sep 5, 20240.930.940.810.820.82-12.72%96,485
Sep 4, 20240.970.980.890.940.94-5.68%121,947
Sep 3, 20240.831.080.831.001.008.32%762,126
Aug 30, 20240.711.200.710.920.9228.38%3,623,734
Aug 29, 20240.690.750.670.720.726.07%66,016
Aug 28, 20240.640.680.640.680.684.55%49,917
Aug 27, 20240.660.660.650.650.65-0.46%13,729
Aug 26, 20240.660.670.650.650.65-1.67%34,273
Aug 23, 20240.670.680.660.660.66-2.62%51,055
Aug 22, 20240.680.690.660.680.680.26%26,659
Aug 21, 20240.680.680.650.680.68-0.53%54,819
Aug 20, 20240.710.720.660.680.68-5.61%91,384
Aug 19, 20240.690.740.680.720.728.11%153,179
Aug 16, 20240.971.260.600.670.67-25.17%2,160,047
Aug 15, 20240.760.950.760.890.8917.11%78,323
Aug 14, 20240.900.900.700.760.76-15.71%58,729
Aug 13, 20240.900.930.900.900.90-0.92%8,007
Aug 12, 20240.940.950.910.910.91-3.50%35,757
Aug 9, 20240.920.940.900.940.943.63%14,025
Aug 8, 20240.971.000.910.910.911.00%14,506
Aug 7, 20240.960.960.900.900.90-6.15%7,596
Aug 6, 20240.991.020.910.960.966.67%15,773
Aug 5, 20240.950.950.860.900.90-10.00%15,948
Aug 2, 20241.051.061.001.001.00-5.66%27,326
Aug 1, 20241.121.131.061.061.06-0.93%13,607
Jul 31, 20241.091.091.071.071.07-2.73%20,420
Jul 30, 20241.091.111.091.101.100.92%4,702
Jul 29, 20241.101.131.091.091.09-3.54%35,355
Jul 26, 20241.151.171.101.131.132.73%23,855
Jul 25, 20241.111.121.101.101.10-0.90%8,820
Jul 24, 20241.151.151.111.111.11-1.94%6,442
Jul 23, 20241.131.141.101.131.132.91%15,824
Jul 22, 20241.131.131.091.101.10-2.65%12,847
Jul 19, 20241.151.161.131.131.13-2.59%8,676
Jul 18, 20241.161.171.151.161.16-11,326
Jul 17, 20241.191.191.151.161.16-0.85%10,218
Jul 16, 20241.261.261.151.171.17-9.30%65,846
Jul 15, 20241.381.381.251.291.29-0.77%16,845
Jul 12, 20241.261.301.251.301.301.56%27,762
Jul 11, 20241.291.291.261.281.28-1.54%21,354
Jul 10, 20241.311.311.251.301.30-0.76%31,965
Jul 9, 20241.331.351.301.311.310.77%64,177
Jul 8, 20241.301.351.301.301.30-0.76%22,481
Jul 5, 20241.331.381.311.311.31-0.76%43,025