Maison Solutions Inc. (MSS)
NASDAQ: MSS · Real-Time Price · USD
1.630
+0.150 (10.14%)
At close: Aug 26, 2026, 4:00 PM EDT
1.530
-0.100 (-6.13%)
Pre-market: Aug 27, 2026, 7:58 AM EDT
Maison Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.05 | 2.27 | 1.57 | 1.63 | 1.63 | 10.14% | 39,049,877 |
| Aug 25, 2026 | 1.37 | 1.52 | 1.32 | 1.48 | 1.48 | 6.47% | 408,908 |
| Aug 24, 2026 | 1.44 | 1.50 | 1.39 | 1.39 | 1.39 | -6.08% | 204,332 |
| Aug 21, 2026 | 1.43 | 1.54 | 1.41 | 1.48 | 1.48 | -6.92% | 393,846 |
| Aug 20, 2026 | 1.61 | 1.78 | 1.52 | 1.59 | 1.59 | -14.52% | 1,082,108 |
| Aug 19, 2026 | 2.03 | 3.12 | 1.74 | 1.86 | 1.86 | 18.47% | 56,307,929 |
| Aug 18, 2026 | 1.43 | 1.68 | 1.35 | 1.57 | 1.57 | 7.53% | 1,699,460 |
| Aug 17, 2026 | 1.47 | 1.47 | 1.34 | 1.46 | 1.46 | 1.39% | 138,333 |
| Aug 14, 2026 | 1.43 | 1.49 | 1.35 | 1.44 | 1.44 | 2.13% | 389,585 |
| Aug 13, 2026 | 1.42 | 1.44 | 1.36 | 1.41 | 1.41 | - | 84,491 |
| Aug 12, 2026 | 1.45 | 1.47 | 1.40 | 1.41 | 1.41 | -2.08% | 137,560 |
| Aug 11, 2026 | 1.39 | 1.48 | 1.35 | 1.44 | 1.44 | 2.86% | 200,221 |
| Aug 10, 2026 | 1.27 | 1.44 | 1.24 | 1.40 | 1.40 | 10.24% | 394,653 |
| Aug 7, 2026 | 1.36 | 1.37 | 1.24 | 1.27 | 1.27 | -5.93% | 321,617 |
| Aug 6, 2026 | 1.46 | 1.47 | 1.34 | 1.35 | 1.35 | -8.78% | 311,174 |
| Aug 5, 2026 | 1.46 | 1.52 | 1.38 | 1.48 | 1.48 | -0.67% | 277,638 |
| Aug 4, 2026 | 1.45 | 1.56 | 1.42 | 1.49 | 1.49 | 0.68% | 396,617 |
| Aug 3, 2026 | 1.33 | 1.50 | 1.33 | 1.48 | 1.48 | 9.63% | 452,013 |
| Jul 31, 2026 | 1.35 | 1.50 | 1.27 | 1.35 | 1.35 | -2.88% | 563,409 |
| Jul 30, 2026 | 1.57 | 1.61 | 1.38 | 1.39 | 1.39 | -15.24% | 1,048,584 |
| Jul 29, 2026 | 1.59 | 3.67 | 1.55 | 1.64 | 1.64 | 3.14% | 27,448,319 |
| Jul 28, 2026 | 1.80 | 1.80 | 1.56 | 1.59 | 1.59 | -13.59% | 209,828 |
| Jul 27, 2026 | 1.75 | 2.48 | 1.56 | 1.84 | 1.84 | - | 2,360,842 |
| Jul 24, 2026 | 3.01 | 3.24 | 1.75 | 1.84 | 1.84 | -28.40% | 14,644,127 |
| Jul 23, 2026 | 2.74 | 2.79 | 2.31 | 2.57 | 2.57 | -7.89% | 295,271 |
| 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 |
| Jul 6, 2026 | 4.14 | 4.19 | 3.19 | 3.30 | 3.30 | -8.24% | 9,407,396 |
| Jul 2, 2026 | 3.42 | 3.70 | 3.40 | 3.60 | 3.60 | 1.88% | 36,481 |
| Jul 1, 2026 | 3.40 | 4.04 | 3.35 | 3.53 | 3.53 | 2.38% | 67,605 |
| Jun 30, 2026 | 3.25 | 3.55 | 3.25 | 3.45 | 3.45 | 5.36% | 14,425 |
| Jun 29, 2026 | 3.40 | 3.41 | 3.23 | 3.27 | 3.27 | -3.92% | 15,314 |
| Jun 26, 2026 | 3.25 | 3.50 | 3.18 | 3.41 | 3.41 | 4.32% | 13,127 |
| Jun 25, 2026 | 3.51 | 3.63 | 3.26 | 3.27 | 3.27 | -7.94% | 29,131 |
| Jun 24, 2026 | 3.53 | 3.70 | 3.49 | 3.55 | 3.55 | -1.16% | 21,209 |
| Jun 23, 2026 | 3.66 | 3.85 | 3.59 | 3.59 | 3.59 | -5.59% | 14,350 |
| Jun 22, 2026 | 3.67 | 3.90 | 3.26 | 3.80 | 3.80 | 4.02% | 57,427 |
| Jun 18, 2026 | 3.86 | 4.02 | 3.60 | 3.65 | 3.65 | -5.04% | 28,678 |
| Jun 17, 2026 | 3.88 | 4.00 | 3.58 | 3.85 | 3.85 | -3.81% | 66,173 |
| Jun 16, 2026 | 4.35 | 4.38 | 3.95 | 4.00 | 4.00 | -8.99% | 63,529 |