Maison Solutions Inc. (MSS)
NASDAQ: MSS · Real-Time Price · USD
1.230
+0.005 (0.41%)
At close: Oct 26, 2026, 4:00 PM EDT
1.280
+0.050 (4.07%)
After-hours: Oct 26, 2026, 7:08 PM EDT
Maison Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.29 | 1.29 | 1.21 | 1.23 | 1.23 | 0.41% | 27,611 |
| Oct 23, 2026 | 1.31 | 1.31 | 1.19 | 1.23 | 1.23 | -3.54% | 66,159 |
| Oct 22, 2026 | 1.25 | 1.29 | 1.21 | 1.27 | 1.27 | 1.60% | 41,051 |
| Oct 21, 2026 | 1.17 | 1.27 | 1.17 | 1.25 | 1.25 | 7.76% | 44,672 |
| Oct 20, 2026 | 1.24 | 1.26 | 1.15 | 1.16 | 1.16 | -8.66% | 53,541 |
| Oct 19, 2026 | 1.30 | 1.30 | 1.22 | 1.27 | 1.27 | -1.55% | 34,317 |
| Oct 16, 2026 | 1.38 | 1.39 | 1.24 | 1.29 | 1.29 | -6.52% | 67,409 |
| Oct 15, 2026 | 1.45 | 1.46 | 1.37 | 1.38 | 1.38 | -5.48% | 100,398 |
| Oct 14, 2026 | 1.53 | 1.54 | 1.45 | 1.46 | 1.46 | -5.81% | 49,412 |
| Oct 13, 2026 | 1.57 | 1.59 | 1.45 | 1.55 | 1.55 | -0.64% | 31,110 |
| Oct 12, 2026 | 1.57 | 1.61 | 1.55 | 1.56 | 1.56 | -3.41% | 30,358 |
| Oct 9, 2026 | 1.62 | 1.69 | 1.59 | 1.62 | 1.62 | 0.31% | 53,098 |
| Oct 8, 2026 | 1.66 | 1.72 | 1.58 | 1.61 | 1.61 | -3.59% | 57,711 |
| Oct 7, 2026 | 1.69 | 1.71 | 1.61 | 1.67 | 1.67 | -3.47% | 89,969 |
| Oct 6, 2026 | 1.60 | 1.76 | 1.60 | 1.73 | 1.73 | 6.13% | 127,042 |
| Oct 5, 2026 | 1.57 | 1.68 | 1.55 | 1.63 | 1.63 | 4.82% | 88,329 |
| Oct 2, 2026 | 1.59 | 1.63 | 1.54 | 1.56 | 1.56 | -3.42% | 82,037 |
| Oct 1, 2026 | 1.69 | 1.69 | 1.60 | 1.61 | 1.61 | -3.01% | 83,060 |
| Sep 30, 2026 | 1.75 | 1.77 | 1.65 | 1.66 | 1.66 | -7.26% | 122,878 |
| Sep 29, 2026 | 1.64 | 1.82 | 1.63 | 1.79 | 1.79 | 7.83% | 370,989 |
| Sep 28, 2026 | 1.68 | 1.70 | 1.58 | 1.66 | 1.66 | 2.47% | 240,855 |
| Sep 25, 2026 | 1.67 | 1.78 | 1.61 | 1.62 | 1.62 | -5.81% | 374,017 |
| Sep 24, 2026 | 1.85 | 1.90 | 1.70 | 1.72 | 1.72 | -18.10% | 1,184,818 |
| Sep 23, 2026 | 2.06 | 2.95 | 1.81 | 2.10 | 2.10 | 34.62% | 95,245,991 |
| Sep 22, 2026 | 1.56 | 1.60 | 1.50 | 1.56 | 1.56 | -1.89% | 1,927,004 |
| Sep 21, 2026 | 1.58 | 1.66 | 1.53 | 1.59 | 1.59 | 1.92% | 117,871 |
| Sep 18, 2026 | 1.54 | 1.63 | 1.42 | 1.56 | 1.56 | 1.96% | 193,078 |
| Sep 17, 2026 | 1.54 | 1.60 | 1.50 | 1.53 | 1.53 | 0.66% | 111,089 |
| Sep 16, 2026 | 1.59 | 1.65 | 1.51 | 1.52 | 1.52 | - | 62,126 |
| Sep 15, 2026 | 1.68 | 1.68 | 1.50 | 1.52 | 1.52 | -11.63% | 248,658 |
| Sep 14, 2026 | 1.75 | 1.78 | 1.66 | 1.72 | 1.72 | -4.44% | 29,399 |
| Sep 11, 2026 | 1.66 | 1.80 | 1.59 | 1.80 | 1.80 | 6.51% | 152,712 |
| Sep 10, 2026 | 1.67 | 1.73 | 1.65 | 1.69 | 1.69 | -2.31% | 132,965 |
| Sep 9, 2026 | 1.63 | 1.82 | 1.59 | 1.73 | 1.73 | 8.81% | 695,272 |
| Sep 8, 2026 | 1.56 | 1.59 | 1.51 | 1.59 | 1.59 | 5.30% | 150,351 |
| Sep 4, 2026 | 1.47 | 1.54 | 1.47 | 1.51 | 1.51 | 2.03% | 82,508 |
| Sep 3, 2026 | 1.46 | 1.51 | 1.42 | 1.48 | 1.48 | 1.37% | 214,828 |
| Sep 2, 2026 | 1.43 | 1.49 | 1.43 | 1.46 | 1.46 | 1.39% | 87,236 |
| Sep 1, 2026 | 1.53 | 1.54 | 1.43 | 1.44 | 1.44 | -6.49% | 263,705 |
| Aug 31, 2026 | 1.63 | 1.69 | 1.50 | 1.54 | 1.54 | -3.75% | 243,385 |
| 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 |