Maison Solutions Inc. - Class A Common Stock (MSS)
1.0095
-0.0205 (-1.99%)
NASDAQ · Last Trade: Apr 5th, 11:26 AM EDT
Historical Prices For Maison Solutions Inc. - Class A Common Stock (MSS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 1.03 | 1.03 | 0.97 | 1.01 | 13,339 | 1.01 |
| 4/03/2025 | 1.07 | 1.07 | 0.99 | 1.03 | 101,291 | 1.03 |
| 4/02/2025 | 1.01 | 1.08 | 1.01 | 1.07 | 63,838 | 1.07 |
| 4/01/2025 | 1.06 | 1.09 | 1.01 | 1.03 | 12,741 | 1.03 |
| 3/31/2025 | 1.09 | 1.13 | 1.00 | 1.03 | 67,521 | 1.03 |
| 3/28/2025 | 1.09 | 1.12 | 1.05 | 1.08 | 52,190 | 1.08 |
| 3/27/2025 | 1.13 | 1.14 | 1.07 | 1.13 | 22,765 | 1.13 |
| 3/26/2025 | 1.12 | 1.13 | 1.03 | 1.10 | 72,918 | 1.10 |
| 3/25/2025 | 1.09 | 1.18 | 1.05 | 1.13 | 158,420 | 1.13 |
| 3/24/2025 | 1.07 | 1.11 | 1.04 | 1.08 | 67,735 | 1.08 |
| 3/21/2025 | 1.07 | 1.10 | 1.01 | 1.10 | 93,695 | 1.10 |
| 3/20/2025 | 1.02 | 1.12 | 1.02 | 1.06 | 118,249 | 1.06 |
| 3/19/2025 | 1.13 | 1.13 | 0.97 | 1.01 | 210,828 | 1.01 |
| 3/18/2025 | 1.29 | 1.33 | 1.02 | 1.11 | 255,126 | 1.11 |
| 3/17/2025 | 1.21 | 1.26 | 1.12 | 1.18 | 181,675 | 1.18 |
| 3/14/2025 | 1.30 | 1.33 | 1.22 | 1.22 | 49,282 | 1.22 |
| 3/13/2025 | 1.48 | 1.48 | 1.29 | 1.35 | 130,749 | 1.35 |
| 3/12/2025 | 1.40 | 1.49 | 1.34 | 1.49 | 118,025 | 1.49 |
| 3/11/2025 | 1.31 | 1.39 | 1.30 | 1.38 | 88,449 | 1.38 |
| 3/10/2025 | 1.38 | 1.39 | 1.30 | 1.33 | 62,489 | 1.33 |
| 3/07/2025 | 1.35 | 1.40 | 1.35 | 1.37 | 46,626 | 1.37 |
| 3/06/2025 | 1.26 | 1.40 | 1.26 | 1.36 | 112,608 | 1.36 |
| 3/05/2025 | 1.17 | 1.34 | 1.17 | 1.28 | 85,273 | 1.28 |
| 3/04/2025 | 1.13 | 1.21 | 1.12 | 1.20 | 85,350 | 1.20 |
| 3/03/2025 | 1.17 | 1.23 | 1.10 | 1.10 | 66,409 | 1.10 |
| 2/28/2025 | 1.23 | 1.23 | 1.15 | 1.15 | 19,770 | 1.15 |
| 2/27/2025 | 1.20 | 1.26 | 1.17 | 1.19 | 25,837 | 1.19 |
| 2/26/2025 | 1.17 | 1.29 | 1.17 | 1.20 | 28,404 | 1.20 |
| 2/25/2025 | 1.16 | 1.26 | 1.16 | 1.22 | 39,832 | 1.22 |
| 2/24/2025 | 1.26 | 1.27 | 1.20 | 1.20 | 45,250 | 1.20 |
| 2/21/2025 | 1.28 | 1.32 | 1.26 | 1.28 | 30,040 | 1.28 |
| 2/20/2025 | 1.27 | 1.34 | 1.27 | 1.28 | 23,245 | 1.28 |
| 2/19/2025 | 1.35 | 1.38 | 1.29 | 1.29 | 93,964 | 1.29 |
| 2/18/2025 | 1.24 | 1.36 | 1.23 | 1.35 | 58,918 | 1.35 |
| 2/14/2025 | 1.23 | 1.36 | 1.23 | 1.27 | 55,431 | 1.27 |
| 2/13/2025 | 1.19 | 1.29 | 1.19 | 1.26 | 60,129 | 1.26 |
| 2/12/2025 | 1.14 | 1.26 | 1.14 | 1.21 | 41,910 | 1.21 |
| 2/11/2025 | 1.21 | 1.30 | 1.13 | 1.18 | 124,219 | 1.18 |
| 2/10/2025 | 1.13 | 1.31 | 1.11 | 1.27 | 129,034 | 1.27 |
| 2/07/2025 | 1.11 | 1.23 | 1.10 | 1.19 | 111,905 | 1.19 |
| 2/06/2025 | 1.09 | 1.17 | 1.06 | 1.15 | 157,485 | 1.15 |
| 2/05/2025 | 1.10 | 1.12 | 1.02 | 1.05 | 94,448 | 1.05 |
| 2/04/2025 | 1.10 | 1.13 | 1.08 | 1.09 | 23,122 | 1.09 |
| 2/03/2025 | 1.06 | 1.12 | 1.06 | 1.09 | 33,414 | 1.09 |
| 1/31/2025 | 1.14 | 1.16 | 1.07 | 1.10 | 52,311 | 1.10 |
| 1/30/2025 | 1.14 | 1.17 | 1.09 | 1.12 | 43,306 | 1.12 |
| 1/29/2025 | 1.14 | 1.14 | 1.07 | 1.10 | 25,203 | 1.10 |
| 1/28/2025 | 1.15 | 1.15 | 1.11 | 1.12 | 26,562 | 1.12 |
| 1/27/2025 | 1.18 | 1.23 | 1.12 | 1.15 | 48,771 | 1.15 |
| 1/24/2025 | 1.10 | 1.24 | 1.10 | 1.19 | 97,779 | 1.19 |
| 1/23/2025 | 1.10 | 1.13 | 1.08 | 1.13 | 43,930 | 1.13 |
| 1/22/2025 | 1.12 | 1.13 | 1.08 | 1.11 | 75,568 | 1.11 |
| 1/21/2025 | 1.12 | 1.18 | 1.10 | 1.14 | 75,871 | 1.14 |
| 1/17/2025 | 1.13 | 1.13 | 1.06 | 1.08 | 64,310 | 1.08 |
| 1/16/2025 | 1.09 | 1.13 | 1.05 | 1.06 | 89,381 | 1.06 |
| 1/15/2025 | 1.11 | 1.11 | 1.05 | 1.07 | 51,577 | 1.07 |
| 1/14/2025 | 1.18 | 1.18 | 1.01 | 1.08 | 96,539 | 1.08 |
| 1/13/2025 | 1.24 | 1.24 | 1.10 | 1.13 | 171,691 | 1.13 |
| 1/10/2025 | 1.25 | 1.38 | 1.22 | 1.23 | 80,344 | 1.23 |
| 1/08/2025 | 1.33 | 1.35 | 1.20 | 1.29 | 264,237 | 1.29 |
| 1/07/2025 | 1.66 | 1.70 | 1.32 | 1.33 | 797,362 | 1.33 |
| 1/06/2025 | 1.34 | 2.08 | 1.28 | 1.75 | 5,149,702 | 1.75 |