Maase Inc. (MAAS)
NASDAQ: MAAS · Real-Time Price · USD
10.62
+1.87 (21.37%)
At close: Apr 28, 2026, 4:00 PM EDT
10.60
-0.02 (-0.19%)
After-hours: Apr 28, 2026, 7:51 PM EDT
Maase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.75 | 10.98 | 8.60 | 10.62 | 10.62 | 21.37% | 331,149 |
| Apr 27, 2026 | 9.22 | 9.63 | 8.56 | 8.75 | 8.75 | -4.89% | 114,476 |
| Apr 24, 2026 | 9.21 | 10.50 | 9.12 | 9.20 | 9.20 | 0.99% | 236,002 |
| Apr 23, 2026 | 10.19 | 12.90 | 8.20 | 9.11 | 9.11 | -11.55% | 766,228 |
| Apr 22, 2026 | 8.78 | 14.25 | 8.78 | 10.30 | 10.30 | 13.44% | 2,469,332 |
| Apr 21, 2026 | 9.98 | 10.33 | 8.20 | 9.08 | 9.08 | -12.19% | 537,997 |
| Apr 20, 2026 | 9.72 | 20.89 | 7.84 | 10.34 | 10.34 | 5.08% | 4,246,214 |
| Apr 17, 2026 | 7.45 | 10.30 | 7.41 | 9.84 | 9.84 | 31.55% | 360,736 |
| Apr 16, 2026 | 7.81 | 7.81 | 7.43 | 7.48 | 7.48 | -5.08% | 39,293 |
| Apr 15, 2026 | 6.66 | 8.07 | 6.41 | 7.88 | 7.88 | 17.44% | 166,930 |
| Apr 14, 2026 | 6.03 | 6.83 | 5.93 | 6.71 | 6.71 | 9.82% | 125,404 |
| Apr 13, 2026 | 5.36 | 6.20 | 5.03 | 6.11 | 6.11 | 14.21% | 249,629 |
| Apr 10, 2026 | 6.14 | 6.14 | 5.26 | 5.35 | 5.35 | -8.86% | 114,332 |
| Apr 9, 2026 | 5.94 | 6.20 | 5.85 | 5.87 | 5.87 | 0.51% | 165,664 |
| Apr 8, 2026 | 5.76 | 6.09 | 5.58 | 5.84 | 5.84 | 3.00% | 300,070 |
| Apr 7, 2026 | 5.78 | 5.78 | 5.58 | 5.67 | 5.67 | -3.90% | 82,169 |
| Apr 6, 2026 | 5.85 | 6.10 | 5.51 | 5.90 | 5.90 | - | 179,529 |
| Apr 2, 2026 | 5.82 | 6.11 | 5.39 | 5.90 | 5.90 | -1.34% | 175,051 |
| Apr 1, 2026 | 5.41 | 6.07 | 5.41 | 5.98 | 5.98 | 2.75% | 110,995 |
| Mar 31, 2026 | 5.73 | 5.96 | 5.65 | 5.82 | 5.82 | 6.79% | 88,216 |
| Mar 30, 2026 | 5.31 | 5.45 | 5.31 | 5.45 | 5.45 | -1.27% | 2,436 |
| Mar 27, 2026 | 5.68 | 5.68 | 5.52 | 5.52 | 5.52 | -2.82% | 2,384 |
| Mar 26, 2026 | 5.48 | 5.70 | 5.48 | 5.68 | 5.68 | -0.18% | 3,914 |
| Mar 25, 2026 | 5.76 | 5.76 | 5.69 | 5.69 | 5.69 | 2.15% | 509 |
| Mar 23, 2026 | 5.49 | 5.57 | 5.49 | 5.57 | 5.57 | -0.89% | 3,064 |
| Mar 20, 2026 | 5.64 | 5.64 | 5.62 | 5.62 | 5.62 | -1.92% | 2,007 |
| Mar 19, 2026 | 5.60 | 5.76 | 5.59 | 5.73 | 5.73 | 0.35% | 7,810 |
| Mar 18, 2026 | 5.61 | 5.71 | 5.61 | 5.71 | 5.71 | 4.01% | 1,556 |
| Mar 16, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -0.54% | 454 |
| Mar 13, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.36% | 516 |
| Mar 12, 2026 | 5.41 | 5.68 | 5.41 | 5.50 | 5.50 | -3.51% | 3,693 |
| Mar 11, 2026 | 5.63 | 5.70 | 5.57 | 5.70 | 5.70 | 2.76% | 3,876 |
| Mar 10, 2026 | 5.90 | 5.90 | 5.40 | 5.55 | 5.55 | -3.02% | 7,370 |
| Mar 9, 2026 | 5.88 | 5.88 | 5.66 | 5.72 | 5.72 | 0.18% | 4,814 |
| Mar 6, 2026 | 6.07 | 6.07 | 5.71 | 5.71 | 5.71 | -4.83% | 8,690 |
| Mar 5, 2026 | 6.09 | 6.09 | 5.92 | 6.00 | 6.00 | -0.17% | 4,507 |
| Mar 4, 2026 | 6.12 | 6.12 | 6.00 | 6.01 | 6.01 | -2.28% | 8,178 |
| Mar 3, 2026 | 5.70 | 6.18 | 5.70 | 6.15 | 6.15 | 4.95% | 15,368 |
| Mar 2, 2026 | 5.90 | 6.22 | 5.86 | 5.86 | 5.86 | -1.51% | 34,093 |
| Feb 27, 2026 | 5.96 | 5.96 | 5.95 | 5.95 | 5.95 | -1.00% | 1,086 |
| Feb 26, 2026 | 6.15 | 6.18 | 6.00 | 6.01 | 6.01 | 1.69% | 8,065 |
| Feb 25, 2026 | 5.87 | 6.00 | 5.85 | 5.91 | 5.91 | -2.31% | 6,104 |
| Feb 24, 2026 | 5.98 | 6.05 | 5.86 | 6.05 | 6.05 | 0.17% | 2,481 |
| Feb 23, 2026 | 5.91 | 6.04 | 5.86 | 6.04 | 6.04 | -0.82% | 4,857 |
| Feb 20, 2026 | 5.86 | 6.10 | 5.86 | 6.09 | 6.09 | 1.67% | 3,329 |
| Feb 19, 2026 | 5.85 | 6.02 | 5.85 | 5.99 | 5.99 | -1.16% | 2,742 |
| Feb 18, 2026 | 6.15 | 6.15 | 5.97 | 6.06 | 6.06 | -1.30% | 7,948 |
| Feb 17, 2026 | 6.00 | 6.14 | 6.00 | 6.14 | 6.14 | - | 1,671 |
| Feb 13, 2026 | 6.05 | 6.14 | 6.05 | 6.14 | 6.14 | 0.49% | 703 |
| Feb 12, 2026 | 6.11 | 6.24 | 6.11 | 6.11 | 6.11 | - | 3,728 |
| Feb 11, 2026 | 6.18 | 6.30 | 6.10 | 6.11 | 6.11 | -2.40% | 5,581 |
| Feb 10, 2026 | 6.19 | 6.32 | 6.05 | 6.26 | 6.26 | 1.13% | 13,123 |
| Feb 9, 2026 | 5.66 | 6.26 | 5.66 | 6.19 | 6.19 | 6.17% | 42,028 |
| Feb 6, 2026 | 5.85 | 5.95 | 5.76 | 5.83 | 5.83 | -0.17% | 7,335 |
| Feb 5, 2026 | 5.78 | 6.03 | 5.73 | 5.84 | 5.84 | -4.11% | 13,210 |
| Feb 4, 2026 | 6.12 | 6.34 | 5.91 | 6.09 | 6.09 | -0.33% | 40,086 |
| Feb 3, 2026 | 6.10 | 6.43 | 6.10 | 6.11 | 6.11 | 1.66% | 11,302 |
| Feb 2, 2026 | 6.13 | 6.29 | 6.00 | 6.01 | 6.01 | -1.48% | 28,985 |
| Jan 30, 2026 | 6.27 | 6.27 | 6.00 | 6.10 | 6.10 | -0.49% | 34,341 |
| Jan 29, 2026 | 6.10 | 6.40 | 6.05 | 6.13 | 6.13 | 1.49% | 20,408 |
| Jan 28, 2026 | 5.98 | 6.16 | 5.98 | 6.04 | 6.04 | 1.34% | 5,073 |
| Jan 27, 2026 | 5.89 | 6.04 | 5.81 | 5.96 | 5.96 | 3.65% | 7,933 |
| Jan 26, 2026 | 6.11 | 6.78 | 5.66 | 5.75 | 5.75 | -0.69% | 71,793 |
| Jan 23, 2026 | 5.91 | 6.95 | 5.71 | 5.79 | 5.79 | 3.21% | 423,296 |
| Jan 22, 2026 | 5.76 | 5.76 | 5.61 | 5.61 | 5.61 | -2.43% | 24,667 |
| Jan 21, 2026 | 5.74 | 5.80 | 5.65 | 5.75 | 5.75 | 0.61% | 5,199 |
| Jan 20, 2026 | 5.45 | 5.77 | 5.45 | 5.72 | 5.72 | 3.91% | 9,490 |
| Jan 16, 2026 | 5.28 | 5.84 | 5.28 | 5.50 | 5.50 | 4.56% | 6,640 |
| Jan 15, 2026 | 5.31 | 5.32 | 5.26 | 5.26 | 5.26 | 0.96% | 4,784 |
| Jan 14, 2026 | 5.21 | 5.26 | 5.20 | 5.21 | 5.21 | 0.39% | 1,638 |
| Jan 13, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -2.08% | 1,423 |
| Jan 12, 2026 | 5.33 | 5.48 | 5.21 | 5.30 | 5.30 | -0.56% | 9,069 |
| Jan 9, 2026 | 5.37 | 5.44 | 5.33 | 5.33 | 5.33 | - | 2,099 |
| Jan 8, 2026 | 5.45 | 5.48 | 5.33 | 5.33 | 5.33 | -1.84% | 6,369 |
| Jan 7, 2026 | 5.30 | 5.46 | 5.30 | 5.43 | 5.43 | 4.22% | 4,751 |
| Jan 6, 2026 | 5.34 | 5.43 | 5.21 | 5.21 | 5.21 | -4.75% | 5,522 |
| Jan 5, 2026 | 5.90 | 5.90 | 5.42 | 5.47 | 5.47 | -6.09% | 37,213 |
| Jan 2, 2026 | 5.40 | 5.90 | 5.40 | 5.83 | 5.83 | 7.87% | 22,780 |
| Dec 31, 2025 | 4.93 | 5.50 | 4.92 | 5.40 | 5.40 | 6.93% | 28,469 |
| Dec 30, 2025 | 5.00 | 5.12 | 4.95 | 5.05 | 5.05 | 3.27% | 12,694 |
| Dec 29, 2025 | 4.80 | 5.07 | 4.70 | 4.89 | 4.89 | 0.41% | 16,830 |
| Dec 26, 2025 | 5.19 | 5.20 | 4.87 | 4.87 | 4.87 | -5.80% | 6,448 |
| Dec 24, 2025 | 5.15 | 5.19 | 4.96 | 5.17 | 5.17 | 0.98% | 2,173 |
| Dec 23, 2025 | 5.09 | 5.12 | 5.04 | 5.12 | 5.12 | -0.58% | 6,207 |
| Dec 22, 2025 | 4.62 | 5.28 | 4.62 | 5.15 | 5.15 | 3.62% | 28,898 |
| Dec 19, 2025 | 4.41 | 5.09 | 4.41 | 4.97 | 4.97 | 9.96% | 29,058 |
| Dec 18, 2025 | 4.37 | 4.95 | 4.26 | 4.52 | 4.52 | 8.92% | 37,208 |
| Dec 17, 2025 | 4.01 | 4.52 | 4.00 | 4.15 | 4.15 | 2.72% | 89,922 |
| Dec 16, 2025 | 4.36 | 4.47 | 3.99 | 4.04 | 4.04 | -9.01% | 84,385 |
| Dec 15, 2025 | 4.10 | 6.23 | 4.08 | 4.44 | 4.44 | 11.84% | 495,310 |
| Dec 12, 2025 | 4.00 | 4.00 | 3.93 | 3.97 | 3.97 | 1.79% | 6,452 |
| Dec 11, 2025 | 4.42 | 4.48 | 3.81 | 3.90 | 3.90 | 0.52% | 46,925 |
| Dec 10, 2025 | 4.24 | 4.33 | 3.74 | 3.88 | 3.88 | -6.28% | 22,822 |
| Dec 9, 2025 | 4.10 | 4.32 | 4.08 | 4.14 | 4.14 | 5.08% | 28,368 |
| Dec 8, 2025 | 4.29 | 4.35 | 3.93 | 3.94 | 3.94 | -7.94% | 5,732 |
| Dec 5, 2025 | 4.26 | 4.58 | 4.26 | 4.28 | 4.28 | 0.94% | 9,969 |
| 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 |