Maison Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.73	0.77	0.72	0.72	0.72	-5.59%	69,648
Jun 22, 2026	0.73	0.78	0.65	0.76	0.76	4.02%	278,289
Jun 18, 2026	0.77	0.80	0.72	0.73	0.73	-5.04%	142,879
Jun 17, 2026	0.78	0.80	0.72	0.77	0.77	-3.81%	327,477
Jun 16, 2026	0.87	0.88	0.79	0.80	0.80	-8.99%	317,601
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
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