Maison Solutions Inc. (MSS)
NASDAQ: MSS · Real-Time Price · USD
1.520
-0.200 (-11.63%)
At close: Sep 15, 2026, 4:00 PM EDT
1.560
+0.040 (2.63%)
Pre-market: Sep 16, 2026, 8:53 AM EDT
Maison Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1.68 | 1.68 | 1.50 | 1.52 | 1.52 | -11.63% | 245,780 |
| Sep 14, 2026 | 1.75 | 1.78 | 1.66 | 1.72 | 1.72 | -4.44% | 28,352 |
| Sep 11, 2026 | 1.66 | 1.80 | 1.59 | 1.80 | 1.80 | 6.51% | 151,334 |
| Sep 10, 2026 | 1.67 | 1.73 | 1.65 | 1.69 | 1.69 | -2.31% | 131,207 |
| Sep 9, 2026 | 1.63 | 1.82 | 1.59 | 1.73 | 1.73 | 8.81% | 682,998 |
| Sep 8, 2026 | 1.56 | 1.59 | 1.51 | 1.59 | 1.59 | 5.30% | 134,673 |
| Sep 4, 2026 | 1.47 | 1.54 | 1.47 | 1.51 | 1.51 | 2.03% | 81,739 |
| Sep 3, 2026 | 1.46 | 1.51 | 1.42 | 1.48 | 1.48 | 1.37% | 191,166 |
| Sep 2, 2026 | 1.43 | 1.49 | 1.43 | 1.46 | 1.46 | 1.39% | 85,362 |
| Sep 1, 2026 | 1.53 | 1.54 | 1.43 | 1.44 | 1.44 | -6.49% | 260,924 |
| Aug 31, 2026 | 1.63 | 1.69 | 1.50 | 1.54 | 1.54 | -3.75% | 239,224 |
| Aug 28, 2026 | 1.61 | 1.74 | 1.57 | 1.60 | 1.60 | 2.24% | 399,642 |
| Aug 27, 2026 | 1.60 | 1.76 | 1.54 | 1.57 | 1.57 | -3.99% | 870,101 |
| Aug 26, 2026 | 2.05 | 2.27 | 1.57 | 1.63 | 1.63 | 10.14% | 39,342,244 |
| Aug 25, 2026 | 1.37 | 1.52 | 1.32 | 1.48 | 1.48 | 6.47% | 441,768 |
| Aug 24, 2026 | 1.44 | 1.50 | 1.39 | 1.39 | 1.39 | -6.08% | 250,428 |
| Aug 21, 2026 | 1.43 | 1.54 | 1.41 | 1.48 | 1.48 | -6.92% | 466,534 |
| Aug 20, 2026 | 1.61 | 1.78 | 1.52 | 1.59 | 1.59 | -14.52% | 1,135,732 |
| Aug 19, 2026 | 2.03 | 3.12 | 1.74 | 1.86 | 1.86 | 18.47% | 56,920,523 |
| Aug 18, 2026 | 1.43 | 1.68 | 1.35 | 1.57 | 1.57 | 7.53% | 10,490,392 |
| Aug 17, 2026 | 1.47 | 1.47 | 1.34 | 1.46 | 1.46 | 1.39% | 148,040 |
| Aug 14, 2026 | 1.43 | 1.49 | 1.35 | 1.44 | 1.44 | 2.13% | 398,204 |
| Aug 13, 2026 | 1.42 | 1.44 | 1.36 | 1.41 | 1.41 | - | 93,889 |
| Aug 12, 2026 | 1.45 | 1.47 | 1.40 | 1.41 | 1.41 | -2.08% | 149,793 |
| Aug 11, 2026 | 1.39 | 1.48 | 1.35 | 1.44 | 1.44 | 2.86% | 202,021 |
| Aug 10, 2026 | 1.27 | 1.44 | 1.24 | 1.40 | 1.40 | 10.24% | 401,290 |
| Aug 7, 2026 | 1.36 | 1.37 | 1.24 | 1.27 | 1.27 | -5.93% | 331,225 |
| Aug 6, 2026 | 1.46 | 1.47 | 1.34 | 1.35 | 1.35 | -8.78% | 319,881 |
| Aug 5, 2026 | 1.46 | 1.52 | 1.38 | 1.48 | 1.48 | -0.67% | 286,749 |
| Aug 4, 2026 | 1.45 | 1.56 | 1.42 | 1.49 | 1.49 | 0.68% | 412,705 |
| Aug 3, 2026 | 1.33 | 1.50 | 1.33 | 1.48 | 1.48 | 9.63% | 468,909 |
| Jul 31, 2026 | 1.35 | 1.50 | 1.27 | 1.35 | 1.35 | -2.88% | 686,242 |
| Jul 30, 2026 | 1.57 | 1.61 | 1.38 | 1.39 | 1.39 | -15.24% | 1,140,739 |
| Jul 29, 2026 | 1.59 | 3.67 | 1.55 | 1.64 | 1.64 | 3.14% | 27,970,842 |
| Jul 28, 2026 | 1.80 | 1.80 | 1.56 | 1.59 | 1.59 | -13.59% | 233,213 |
| Jul 27, 2026 | 1.75 | 2.48 | 1.56 | 1.84 | 1.84 | - | 2,408,964 |
| Jul 24, 2026 | 3.01 | 3.24 | 1.75 | 1.84 | 1.84 | -28.40% | 14,770,255 |
| Jul 23, 2026 | 2.74 | 2.79 | 2.31 | 2.57 | 2.57 | -7.89% | 299,297 |
| Jul 22, 2026 | 2.64 | 2.92 | 2.30 | 2.79 | 2.79 | 14.16% | 968,137 |
| Jul 21, 2026 | 2.15 | 2.56 | 2.15 | 2.44 | 2.44 | 12.76% | 141,124 |
| Jul 20, 2026 | 2.40 | 2.40 | 2.11 | 2.17 | 2.17 | -23.12% | 167,712 |
| Jul 17, 2026 | 2.85 | 2.85 | 2.77 | 2.82 | 2.82 | -0.98% | 13,529 |
| Jul 16, 2026 | 2.86 | 2.93 | 2.76 | 2.85 | 2.85 | -3.43% | 36,051 |
| Jul 15, 2026 | 2.89 | 3.05 | 2.88 | 2.95 | 2.95 | 1.45% | 21,340 |
| Jul 14, 2026 | 2.88 | 2.98 | 2.82 | 2.91 | 2.91 | -1.97% | 43,221 |
| Jul 13, 2026 | 3.08 | 3.10 | 2.86 | 2.97 | 2.97 | -6.61% | 53,920 |
| Jul 10, 2026 | 2.93 | 3.20 | 2.93 | 3.18 | 3.18 | 2.92% | 57,881 |
| Jul 9, 2026 | 2.99 | 3.21 | 2.94 | 3.09 | 3.09 | -0.16% | 74,023 |
| Jul 8, 2026 | 2.89 | 3.11 | 2.87 | 3.09 | 3.09 | 2.69% | 128,328 |
| Jul 7, 2026 | 2.98 | 3.10 | 2.81 | 3.01 | 3.01 | -8.82% | 293,181 |