Maison Solutions Inc. (MSS)
NASDAQ: MSS · Real-Time Price · USD
1.720
+0.090 (5.52%)
Oct 6, 2026, 2:57 PM EDT - Market open
Maison Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1.60 | 1.76 | 1.60 | 1.72 | 1.72 | 5.52% | 111,421 |
| Oct 5, 2026 | 1.57 | 1.68 | 1.55 | 1.63 | 1.63 | 4.82% | 86,996 |
| 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 |
| Aug 14, 2026 | 1.43 | 1.49 | 1.35 | 1.44 | 1.44 | 2.13% | 398,204 |
| Aug 13, 2026 | 1.42 | 1.44 | 1.36 | 1.41 | 1.41 | - | 93,889 |
| Aug 12, 2026 | 1.45 | 1.47 | 1.40 | 1.41 | 1.41 | -2.08% | 149,793 |
| Aug 11, 2026 | 1.39 | 1.48 | 1.35 | 1.44 | 1.44 | 2.86% | 202,021 |
| Aug 10, 2026 | 1.27 | 1.44 | 1.24 | 1.40 | 1.40 | 10.24% | 401,290 |
| Aug 7, 2026 | 1.36 | 1.37 | 1.24 | 1.27 | 1.27 | -5.93% | 331,225 |
| Aug 6, 2026 | 1.46 | 1.47 | 1.34 | 1.35 | 1.35 | -8.78% | 319,881 |
| Aug 5, 2026 | 1.46 | 1.52 | 1.38 | 1.48 | 1.48 | -0.67% | 286,749 |
| Aug 4, 2026 | 1.45 | 1.56 | 1.42 | 1.49 | 1.49 | 0.68% | 412,705 |
| Aug 3, 2026 | 1.33 | 1.50 | 1.33 | 1.48 | 1.48 | 9.63% | 468,909 |
| Jul 31, 2026 | 1.35 | 1.50 | 1.27 | 1.35 | 1.35 | -2.88% | 686,242 |
| Jul 30, 2026 | 1.57 | 1.61 | 1.38 | 1.39 | 1.39 | -15.24% | 1,140,739 |
| Jul 29, 2026 | 1.59 | 3.67 | 1.55 | 1.64 | 1.64 | 3.14% | 27,970,842 |
| Jul 28, 2026 | 1.80 | 1.80 | 1.56 | 1.59 | 1.59 | -13.59% | 233,213 |