Maison Solutions Inc. (MSS)
NASDAQ: MSS · Real-Time Price · USD
0.9150
-0.1050 (-10.29%)
At close: May 29, 2026, 4:00 PM EDT
0.9333
+0.0183 (2.00%)
After-hours: May 29, 2026, 5:10 PM EDT
Maison Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.99 | 0.99 | 0.91 | 0.92 | 0.92 | -10.29% | 66,481 |
| May 28, 2026 | 0.95 | 1.03 | 0.94 | 1.02 | 1.02 | 6.25% | 57,802 |
| May 27, 2026 | 0.95 | 0.99 | 0.93 | 0.96 | 0.96 | 0.72% | 53,013 |
| May 26, 2026 | 0.98 | 1.06 | 0.93 | 0.95 | 0.95 | -3.29% | 70,666 |
| May 22, 2026 | 0.98 | 1.03 | 0.97 | 0.99 | 0.99 | 0.05% | 65,713 |
| May 21, 2026 | 0.95 | 1.15 | 0.95 | 0.99 | 0.99 | 4.79% | 328,662 |
| May 20, 2026 | 0.95 | 1.05 | 0.92 | 0.94 | 0.94 | -3.03% | 49,507 |
| May 19, 2026 | 0.99 | 1.04 | 0.92 | 0.97 | 0.97 | -2.16% | 57,321 |
| May 18, 2026 | 1.03 | 1.05 | 0.98 | 0.99 | 0.99 | -2.86% | 58,218 |
| May 15, 2026 | 1.04 | 1.10 | 0.99 | 1.02 | 1.02 | - | 152,294 |
| May 14, 2026 | 1.05 | 1.11 | 0.98 | 1.02 | 1.02 | -3.77% | 74,906 |
| May 13, 2026 | 1.11 | 1.15 | 1.04 | 1.06 | 1.06 | -5.36% | 62,482 |
| May 12, 2026 | 1.20 | 1.26 | 1.08 | 1.12 | 1.12 | -8.20% | 150,514 |
| May 11, 2026 | 1.23 | 1.26 | 1.20 | 1.22 | 1.22 | -2.40% | 88,895 |
| May 8, 2026 | 1.19 | 1.27 | 1.15 | 1.25 | 1.25 | 2.46% | 130,535 |
| May 7, 2026 | 1.35 | 1.37 | 1.20 | 1.22 | 1.22 | -12.23% | 179,170 |
| May 6, 2026 | 1.45 | 2.06 | 1.31 | 1.39 | 1.39 | -7.33% | 1,916,481 |
| May 5, 2026 | 1.47 | 1.54 | 1.35 | 1.50 | 1.50 | 2.74% | 273,571 |
| May 4, 2026 | 1.25 | 1.63 | 1.21 | 1.46 | 1.46 | 19.67% | 1,132,522 |
| May 1, 2026 | 1.21 | 1.28 | 1.21 | 1.22 | 1.22 | -0.81% | 22,317 |
| Apr 30, 2026 | 1.22 | 1.23 | 1.18 | 1.23 | 1.23 | 0.82% | 155,489 |
| Apr 29, 2026 | 1.28 | 1.28 | 1.14 | 1.22 | 1.22 | -3.94% | 369,673 |
| Apr 28, 2026 | 1.27 | 1.37 | 1.25 | 1.27 | 1.27 | -0.78% | 68,692 |
| Apr 27, 2026 | 1.18 | 1.28 | 1.12 | 1.28 | 1.28 | 9.40% | 78,787 |
| Apr 24, 2026 | 1.15 | 1.25 | 1.09 | 1.17 | 1.17 | 3.82% | 97,770 |
| Apr 23, 2026 | 1.23 | 1.23 | 1.10 | 1.13 | 1.13 | -4.65% | 76,016 |
| Apr 22, 2026 | 1.39 | 1.43 | 1.13 | 1.18 | 1.18 | -13.72% | 274,044 |
| Apr 21, 2026 | 1.50 | 1.50 | 1.36 | 1.37 | 1.37 | -6.36% | 82,383 |
| Apr 20, 2026 | 1.43 | 1.53 | 1.40 | 1.46 | 1.46 | 3.39% | 153,528 |
| Apr 17, 2026 | 1.44 | 1.45 | 1.38 | 1.42 | 1.42 | 2.54% | 54,514 |
| Apr 16, 2026 | 1.44 | 1.45 | 1.37 | 1.38 | 1.38 | -5.80% | 78,728 |
| Apr 15, 2026 | 1.48 | 1.48 | 1.40 | 1.47 | 1.47 | 4.72% | 72,237 |
| Apr 14, 2026 | 1.56 | 1.62 | 1.40 | 1.40 | 1.40 | -8.86% | 139,530 |
| Apr 13, 2026 | 1.48 | 1.60 | 1.38 | 1.54 | 1.54 | 5.64% | 159,340 |
| Apr 10, 2026 | 1.40 | 1.51 | 1.37 | 1.45 | 1.45 | 4.38% | 23,323 |
| Apr 9, 2026 | 1.40 | 1.45 | 1.37 | 1.39 | 1.39 | -5.31% | 76,027 |
| Apr 8, 2026 | 1.52 | 1.60 | 1.40 | 1.47 | 1.47 | -0.81% | 91,755 |
| Apr 7, 2026 | 1.40 | 1.56 | 1.40 | 1.48 | 1.48 | 2.77% | 178,645 |
| Apr 6, 2026 | 1.40 | 1.47 | 1.40 | 1.44 | 1.44 | 6.03% | 23,177 |
| Apr 2, 2026 | 1.41 | 1.41 | 1.33 | 1.36 | 1.36 | -1.38% | 15,712 |
| Apr 1, 2026 | 1.48 | 1.48 | 1.38 | 1.38 | 1.38 | -4.70% | 67,508 |
| Mar 31, 2026 | 1.35 | 1.48 | 1.29 | 1.45 | 1.45 | 7.26% | 54,448 |
| Mar 30, 2026 | 1.38 | 1.47 | 1.22 | 1.35 | 1.35 | -8.17% | 102,531 |
| Mar 27, 2026 | 1.48 | 1.49 | 1.38 | 1.47 | 1.47 | -0.47% | 43,003 |
| Mar 26, 2026 | 1.43 | 1.48 | 1.36 | 1.48 | 1.48 | - | 38,898 |
| Mar 25, 2026 | 1.40 | 1.48 | 1.34 | 1.48 | 1.48 | 0.68% | 40,530 |
| Mar 24, 2026 | 1.45 | 1.53 | 1.37 | 1.47 | 1.47 | 1.03% | 67,187 |
| Mar 23, 2026 | 1.49 | 1.50 | 1.38 | 1.45 | 1.45 | -5.84% | 124,163 |
| Mar 20, 2026 | 1.41 | 1.54 | 1.38 | 1.54 | 1.54 | 6.06% | 108,028 |
| Mar 19, 2026 | 1.36 | 1.45 | 1.26 | 1.45 | 1.45 | 3.93% | 99,538 |