Maase Inc. (MAAS)
NASDAQ: MAAS · Real-Time Price · USD
4.280
+0.040 (0.94%)
Dec 5, 2025, 4:00 PM EST - Market closed
Maase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.26 | 4.58 | 4.26 | 4.28 | 4.28 | 0.94% | 9,031 |
| Dec 4, 2025 | 4.31 | 4.40 | 4.24 | 4.24 | 4.24 | -2.30% | 8,615 |
| Dec 3, 2025 | 4.26 | 4.52 | 4.26 | 4.34 | 4.34 | 1.88% | 5,275 |
| Dec 2, 2025 | 4.15 | 4.72 | 4.15 | 4.26 | 4.26 | 3.15% | 19,463 |
| Dec 1, 2025 | 3.95 | 4.13 | 3.95 | 4.13 | 4.13 | 4.56% | 1,085 |
| Nov 28, 2025 | 3.99 | 3.99 | 3.89 | 3.95 | 3.95 | 1.80% | 6,068 |
| Nov 26, 2025 | 3.86 | 3.88 | 3.80 | 3.88 | 3.88 | 1.31% | 9,622 |
| Nov 25, 2025 | 3.90 | 3.90 | 3.82 | 3.83 | 3.83 | -2.30% | 5,401 |
| Nov 24, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 0.38% | 1,260 |
| Nov 21, 2025 | 3.92 | 3.92 | 3.81 | 3.91 | 3.91 | 1.69% | 1,945 |
| Nov 20, 2025 | 3.89 | 3.90 | 3.84 | 3.84 | 3.84 | -3.52% | 3,236 |
| Nov 19, 2025 | 3.78 | 4.00 | 3.78 | 3.98 | 3.98 | 3.38% | 8,968 |
| Nov 18, 2025 | 3.80 | 4.00 | 3.71 | 3.85 | 3.85 | -2.04% | 34,326 |
| Nov 17, 2025 | 3.81 | 3.95 | 3.81 | 3.93 | 3.93 | 3.42% | 16,902 |
| Nov 14, 2025 | 3.77 | 3.90 | 3.77 | 3.80 | 3.80 | -4.76% | 13,328 |
| Nov 13, 2025 | 3.97 | 4.10 | 3.86 | 3.99 | 3.99 | 7.43% | 28,900 |
| Nov 12, 2025 | 3.70 | 3.71 | 3.70 | 3.71 | 3.71 | 1.48% | 1,522 |
| Nov 11, 2025 | 3.80 | 3.90 | 3.66 | 3.66 | 3.66 | -3.68% | 13,146 |
| Nov 10, 2025 | 3.81 | 3.96 | 3.79 | 3.80 | 3.80 | 1.06% | 4,639 |
| Nov 7, 2025 | 3.86 | 3.88 | 3.52 | 3.76 | 3.76 | -3.84% | 5,264 |
| Nov 6, 2025 | 3.80 | 3.98 | 3.80 | 3.91 | 3.91 | 2.89% | 8,526 |
| Nov 5, 2025 | 3.53 | 3.81 | 3.52 | 3.80 | 3.80 | 8.26% | 7,325 |
| Nov 4, 2025 | 3.66 | 3.73 | 3.51 | 3.51 | 3.51 | -4.12% | 3,480 |
| Nov 3, 2025 | 3.98 | 3.98 | 3.65 | 3.66 | 3.66 | 0.30% | 2,919 |
| Oct 31, 2025 | 3.73 | 3.75 | 3.65 | 3.65 | 3.65 | 1.11% | 2,065 |
| Oct 30, 2025 | 3.61 | 3.81 | 3.58 | 3.61 | 3.61 | -3.11% | 3,205 |
| Oct 29, 2025 | 4.07 | 4.07 | 3.65 | 3.73 | 3.73 | -5.91% | 14,082 |
| Oct 28, 2025 | 3.89 | 4.14 | 3.86 | 3.96 | 3.96 | 4.21% | 49,876 |
| Oct 27, 2025 | 3.55 | 4.29 | 3.55 | 3.80 | 3.80 | 7.80% | 44,968 |
| Oct 24, 2025 | 3.55 | 3.55 | 3.50 | 3.53 | 3.53 | 0.11% | 2,479 |
| Oct 23, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.03% | 3,242 |
| Oct 22, 2025 | 3.77 | 3.77 | 3.51 | 3.52 | 3.52 | -2.22% | 12,090 |
| Oct 21, 2025 | 3.49 | 3.98 | 3.49 | 3.60 | 3.60 | 7.46% | 31,929 |
| Oct 20, 2025 | 2.94 | 3.51 | 2.94 | 3.35 | 3.35 | 15.28% | 24,414 |
| Oct 17, 2025 | 3.04 | 3.07 | 2.91 | 2.91 | 2.91 | -4.56% | 6,459 |
| Oct 16, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 2.28% | 580 |
| Oct 15, 2025 | 2.88 | 3.00 | 2.88 | 2.98 | 2.98 | 4.09% | 1,986 |
| Oct 14, 2025 | 3.09 | 3.18 | 2.85 | 2.86 | 2.86 | -6.23% | 19,159 |
| Oct 13, 2025 | 3.17 | 3.17 | 3.05 | 3.05 | 3.05 | - | 4,197 |
| Oct 10, 2025 | 3.06 | 3.10 | 3.03 | 3.05 | 3.05 | -4.09% | 10,733 |
| Oct 9, 2025 | 3.21 | 3.28 | 3.11 | 3.18 | 3.18 | 2.58% | 9,061 |
| Oct 8, 2025 | 3.21 | 3.24 | 3.03 | 3.10 | 3.10 | -3.73% | 12,991 |
| Oct 7, 2025 | 3.23 | 3.42 | 3.21 | 3.22 | 3.22 | -3.30% | 10,229 |
| Oct 6, 2025 | 3.57 | 3.57 | 3.33 | 3.33 | 3.33 | 0.60% | 6,173 |
| Oct 3, 2025 | 3.35 | 3.42 | 3.31 | 3.31 | 3.31 | -2.93% | 3,708 |
| Oct 2, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | 830 |
| Oct 1, 2025 | 3.44 | 3.55 | 3.41 | 3.41 | 3.41 | -2.29% | 3,510 |
| Sep 30, 2025 | 3.57 | 3.57 | 3.44 | 3.49 | 3.49 | 1.75% | 2,755 |
| Sep 29, 2025 | 3.47 | 3.55 | 3.43 | 3.43 | 3.43 | 0.26% | 14,141 |
| Sep 26, 2025 | 3.50 | 3.59 | 3.40 | 3.42 | 3.42 | -1.67% | 17,010 |
| Sep 25, 2025 | 3.58 | 3.58 | 3.42 | 3.48 | 3.48 | -3.09% | 7,334 |
| Sep 24, 2025 | 3.54 | 3.68 | 3.50 | 3.59 | 3.59 | 4.36% | 5,470 |
| Sep 23, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.58% | 789 |
| Sep 22, 2025 | 3.61 | 3.68 | 3.39 | 3.42 | 3.42 | -7.57% | 20,769 |
| Sep 19, 2025 | 3.55 | 3.70 | 3.48 | 3.70 | 3.70 | 4.23% | 6,354 |
| Sep 18, 2025 | 3.27 | 3.55 | 3.27 | 3.55 | 3.55 | 2.60% | 6,181 |
| Sep 17, 2025 | 3.41 | 3.62 | 3.33 | 3.46 | 3.46 | 1.47% | 19,676 |
| Sep 16, 2025 | 3.55 | 3.74 | 3.40 | 3.41 | 3.41 | -7.08% | 31,671 |
| Sep 15, 2025 | 3.71 | 3.78 | 3.41 | 3.67 | 3.67 | -3.42% | 25,376 |
| Sep 12, 2025 | 3.88 | 3.95 | 3.80 | 3.80 | 3.80 | -2.31% | 7,057 |
| Sep 11, 2025 | 4.04 | 4.09 | 3.79 | 3.89 | 3.89 | -2.75% | 11,775 |
| Sep 10, 2025 | 4.03 | 4.03 | 3.86 | 4.00 | 4.00 | 2.56% | 6,591 |
| Sep 9, 2025 | 3.95 | 4.09 | 3.81 | 3.90 | 3.90 | -1.27% | 57,607 |
| Sep 8, 2025 | 3.90 | 4.05 | 3.60 | 3.95 | 3.95 | 2.46% | 16,023 |
| Sep 5, 2025 | 3.68 | 3.86 | 3.66 | 3.86 | 3.86 | 5.04% | 6,774 |
| Sep 4, 2025 | 3.55 | 4.19 | 3.50 | 3.67 | 3.67 | 3.38% | 54,052 |
| Sep 3, 2025 | 3.50 | 3.68 | 3.50 | 3.55 | 3.55 | 2.60% | 12,902 |
| Sep 2, 2025 | 3.47 | 4.01 | 3.42 | 3.46 | 3.46 | -0.29% | 33,518 |
| Aug 29, 2025 | 3.99 | 4.11 | 3.45 | 3.47 | 3.47 | -10.34% | 35,771 |