Maison Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.57	0.57	0.55	0.56	0.56	-0.98%	62,791
Jul 16, 2026	0.57	0.59	0.55	0.57	0.57	-3.43%	171,813
Jul 15, 2026	0.58	0.61	0.58	0.59	0.59	1.45%	104,505
Jul 14, 2026	0.58	0.60	0.56	0.58	0.58	-1.97%	210,472
Jul 13, 2026	0.62	0.62	0.57	0.59	0.59	-6.61%	256,747
Jul 10, 2026	0.59	0.64	0.59	0.64	0.64	2.92%	285,694
Jul 9, 2026	0.60	0.64	0.59	0.62	0.62	-0.16%	366,152
Jul 8, 2026	0.58	0.62	0.57	0.62	0.62	2.69%	606,929
Jul 7, 2026	0.60	0.62	0.56	0.60	0.60	-8.82%	1,396,682
Jul 6, 2026	0.83	0.84	0.64	0.66	0.66	-8.24%	46,387,198
Jul 2, 2026	0.68	0.74	0.68	0.72	0.72	1.88%	182,020
Jul 1, 2026	0.68	0.81	0.67	0.71	0.71	2.38%	338,029
Jun 30, 2026	0.65	0.71	0.65	0.69	0.69	5.36%	72,125
Jun 29, 2026	0.68	0.68	0.65	0.65	0.65	-3.92%	76,572
Jun 26, 2026	0.65	0.70	0.64	0.68	0.68	4.32%	65,635
Jun 25, 2026	0.70	0.73	0.65	0.65	0.65	-7.94%	145,655
Jun 24, 2026	0.71	0.74	0.70	0.71	0.71	-1.16%	106,048
Jun 23, 2026	0.73	0.77	0.72	0.72	0.72	-5.59%	71,752
Jun 22, 2026	0.73	0.78	0.65	0.76	0.76	4.02%	287,137
Jun 18, 2026	0.77	0.80	0.72	0.73	0.73	-5.04%	143,391
Jun 17, 2026	0.78	0.80	0.72	0.77	0.77	-3.81%	330,868
Jun 16, 2026	0.87	0.88	0.79	0.80	0.80	-8.99%	317,648
Jun 15, 2026	0.97	1.00	0.81	0.88	0.88	-9.37%	347,026
Jun 12, 2026	1.06	1.09	0.91	0.97	0.97	-9.36%	291,965
Jun 11, 2026	1.00	1.15	0.98	1.07	1.07	7.04%	664,475
Jun 10, 2026	1.02	1.04	0.91	1.00	1.00	-1.03%	829,584
Jun 9, 2026	1.02	1.92	0.88	1.01	1.01	4.13%	9,381,737
Jun 8, 2026	1.04	1.05	0.90	0.97	0.97	-7.63%	384,170
Jun 5, 2026	1.17	1.17	1.01	1.05	1.05	-7.89%	212,843
Jun 4, 2026	1.15	1.25	1.08	1.14	1.14	1.79%	562,874
Jun 3, 2026	1.17	1.32	1.07	1.12	1.12	-0.88%	1,718,507
Jun 2, 2026	0.92	1.15	0.92	1.13	1.13	18.93%	1,244,588
Jun 1, 2026	0.98	0.98	0.90	0.95	0.95	3.84%	75,918
May 29, 2026	0.99	0.99	0.91	0.92	0.92	-10.29%	67,738
May 28, 2026	0.95	1.03	0.94	1.02	1.02	6.25%	61,773
May 27, 2026	0.95	0.99	0.93	0.96	0.96	0.72%	56,114
May 26, 2026	0.98	1.06	0.93	0.95	0.95	-3.29%	70,813
May 22, 2026	0.98	1.03	0.97	0.99	0.99	0.05%	67,841
May 21, 2026	0.95	1.15	0.95	0.99	0.99	4.79%	333,175
May 20, 2026	0.95	1.05	0.92	0.94	0.94	-3.03%	49,964
May 19, 2026	0.99	1.04	0.92	0.97	0.97	-2.16%	62,823
May 18, 2026	1.03	1.05	0.98	0.99	0.99	-2.86%	59,449
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