Maison Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.23	0.23	0.21	0.22	0.22	-2.31%	301,455
Mar 5, 2026	0.23	0.24	0.22	0.22	0.22	-4.41%	252,429
Mar 4, 2026	0.24	0.26	0.23	0.23	0.23	-0.77%	205,992
Mar 3, 2026	0.22	0.24	0.21	0.23	0.23	2.73%	421,660
Mar 2, 2026	0.24	0.27	0.22	0.23	0.23	-13.73%	617,714
Feb 27, 2026	0.26	0.28	0.25	0.26	0.26	0.77%	212,621
Feb 26, 2026	0.25	0.27	0.25	0.26	0.26	0.66%	435,303
Feb 25, 2026	0.27	0.29	0.25	0.26	0.26	-4.56%	1,032,396
Feb 24, 2026	0.31	0.31	0.27	0.27	0.27	-12.33%	1,257,090
Feb 23, 2026	0.34	0.35	0.26	0.31	0.31	0.29%	3,962,974
Feb 20, 2026	0.30	0.31	0.27	0.31	0.31	7.11%	1,346,226
Feb 19, 2026	0.30	0.31	0.28	0.29	0.29	-3.51%	394,609
Feb 18, 2026	0.28	0.30	0.27	0.30	0.30	10.54%	486,689
Feb 17, 2026	0.28	0.28	0.27	0.27	0.27	-3.39%	169,577
Feb 13, 2026	0.31	0.31	0.27	0.28	0.28	-9.41%	452,948
Feb 12, 2026	0.27	0.31	0.26	0.31	0.31	15.77%	778,913
Feb 11, 2026	0.28	0.28	0.25	0.27	0.27	-1.11%	131,376
Feb 10, 2026	0.27	0.28	0.26	0.27	0.27	3.45%	90,642
Feb 9, 2026	0.26	0.27	0.25	0.26	0.26	3.08%	108,208
Feb 6, 2026	0.24	0.27	0.24	0.25	0.25	2.72%	131,669
Feb 5, 2026	0.27	0.27	0.24	0.25	0.25	-9.21%	388,154
Feb 4, 2026	0.27	0.30	0.26	0.27	0.27	3.19%	512,237
Feb 3, 2026	0.26	0.27	0.25	0.26	0.26	4.40%	231,353
Feb 2, 2026	0.25	0.26	0.24	0.25	0.25	-1.52%	284,302
Jan 30, 2026	0.28	0.28	0.26	0.26	0.26	-7.28%	255,114
Jan 29, 2026	0.28	0.28	0.28	0.28	0.28	-3.50%	137,732
Jan 28, 2026	0.28	0.29	0.27	0.29	0.29	4.00%	114,810
Jan 27, 2026	0.28	0.28	0.27	0.28	0.28	1.66%	177,131
Jan 26, 2026	0.29	0.29	0.27	0.27	0.27	-4.48%	240,006
Jan 23, 2026	0.29	0.29	0.28	0.28	0.28	0.71%	104,413
Jan 22, 2026	0.29	0.29	0.28	0.28	0.28	1.70%	178,381
Jan 21, 2026	0.29	0.29	0.27	0.28	0.28	-2.33%	217,342
Jan 20, 2026	0.30	0.31	0.28	0.28	0.28	-2.75%	301,981
Jan 16, 2026	0.30	0.30	0.29	0.29	0.29	-5.24%	285,229
Jan 15, 2026	0.29	0.31	0.28	0.31	0.31	5.57%	944,463
Jan 14, 2026	0.33	0.33	0.29	0.29	0.29	-9.06%	841,796
Jan 13, 2026	0.32	0.33	0.31	0.32	0.32	2.04%	711,294
Jan 12, 2026	0.33	0.34	0.31	0.31	0.31	-2.61%	726,644
Jan 9, 2026	0.34	0.35	0.32	0.32	0.32	-5.15%	449,225
Jan 8, 2026	0.32	0.35	0.32	0.34	0.34	7.47%	422,325
Jan 7, 2026	0.31	0.32	0.30	0.32	0.32	1.77%	162,720
Jan 6, 2026	0.33	0.35	0.30	0.31	0.31	-5.08%	634,705
Jan 5, 2026	0.31	0.33	0.31	0.33	0.33	6.27%	415,105
Jan 2, 2026	0.31	0.32	0.30	0.31	0.31	-3.12%	487,685
Dec 31, 2025	0.30	0.41	0.29	0.32	0.32	5.24%	3,519,032
Dec 30, 2025	0.34	0.34	0.30	0.30	0.30	-5.24%	358,604
Dec 29, 2025	0.37	0.37	0.32	0.32	0.32	-10.61%	155,134
Dec 26, 2025	0.40	0.40	0.35	0.36	0.36	-4.22%	81,889
Dec 24, 2025	0.42	0.42	0.37	0.37	0.37	-13.49%	197,953
Dec 23, 2025	0.49	0.50	0.40	0.43	0.43	-17.77%	446,533
Dec 22, 2025	0.47	0.56	0.47	0.52	0.52	7.24%	742,589
Dec 19, 2025	0.46	0.50	0.46	0.49	0.49	8.96%	945,327
Dec 18, 2025	0.35	0.47	0.30	0.45	0.45	5.15%	17,490,582
Dec 17, 2025	0.44	0.45	0.42	0.43	0.43	-3.27%	73,928
Dec 16, 2025	0.43	0.49	0.42	0.44	0.44	1.83%	78,014
Dec 15, 2025	0.49	0.49	0.43	0.43	0.43	-8.20%	74,060
Dec 12, 2025	0.48	0.50	0.47	0.47	0.47	1.01%	70,326
Dec 11, 2025	0.50	0.50	0.45	0.47	0.47	-6.84%	127,688
Dec 10, 2025	0.55	0.55	0.49	0.50	0.50	-5.52%	97,934
Dec 9, 2025	0.51	0.54	0.50	0.53	0.53	1.61%	68,316
Dec 8, 2025	0.54	0.54	0.49	0.52	0.52	-1.38%	167,548
Dec 5, 2025	0.52	0.55	0.50	0.53	0.53	1.19%	39,909
Dec 4, 2025	0.52	0.54	0.50	0.52	0.52	-3.30%	104,355
Dec 3, 2025	0.45	0.58	0.45	0.54	0.54	16.16%	670,985
Dec 2, 2025	0.42	0.49	0.42	0.46	0.46	9.86%	403,184
Dec 1, 2025	0.41	0.44	0.41	0.42	0.42	-1.74%	97,248
Nov 28, 2025	0.42	0.44	0.40	0.43	0.43	3.26%	71,628
Nov 26, 2025	0.44	0.44	0.41	0.42	0.42	-0.38%	69,746
Nov 25, 2025	0.40	0.42	0.38	0.42	0.42	11.27%	132,094
Nov 24, 2025	0.37	0.38	0.37	0.38	0.38	0.59%	85,862
Nov 21, 2025	0.37	0.40	0.35	0.37	0.37	-7.13%	255,480
Nov 20, 2025	0.41	0.45	0.39	0.40	0.40	-6.95%	202,357
Nov 19, 2025	0.46	0.47	0.43	0.43	0.43	-7.76%	82,332
Nov 18, 2025	0.42	0.48	0.42	0.47	0.47	-2.80%	233,890
Nov 17, 2025	0.50	0.50	0.45	0.48	0.48	-1.99%	140,850
Nov 14, 2025	0.52	0.52	0.48	0.49	0.49	-4.31%	56,704
Nov 13, 2025	0.49	0.52	0.49	0.51	0.51	3.15%	194,436
Nov 12, 2025	0.52	0.52	0.48	0.50	0.50	-0.78%	136,121
Nov 11, 2025	0.51	0.51	0.49	0.50	0.50	-3.23%	65,362
Nov 10, 2025	0.51	0.53	0.50	0.52	0.52	2.57%	122,638
Nov 7, 2025	0.52	0.53	0.43	0.51	0.51	-5.13%	598,670
Nov 6, 2025	0.61	0.61	0.50	0.53	0.53	-13.13%	446,156
Nov 5, 2025	0.64	0.65	0.61	0.61	0.61	-4.39%	147,686
Nov 4, 2025	0.67	0.68	0.63	0.64	0.64	-4.75%	365,320
Nov 3, 2025	0.70	0.72	0.66	0.68	0.68	-3.29%	176,733
Oct 31, 2025	0.70	0.70	0.66	0.70	0.70	0.37%	203,825
Oct 30, 2025	0.71	0.76	0.69	0.70	0.70	-6.22%	138,421
Oct 29, 2025	0.73	0.78	0.73	0.74	0.74	3.45%	413,494
Oct 28, 2025	0.71	0.73	0.69	0.72	0.72	-0.54%	468,904
Oct 27, 2025	0.71	0.75	0.70	0.72	0.72	-0.17%	139,803
Oct 24, 2025	0.72	0.76	0.71	0.72	0.72	-1.33%	103,720
Oct 23, 2025	0.72	0.74	0.71	0.73	0.73	-4.43%	140,770
Oct 22, 2025	0.73	0.77	0.65	0.77	0.77	-1.85%	734,456
Oct 21, 2025	0.70	0.82	0.68	0.78	0.78	11.44%	1,775,393
Oct 20, 2025	0.69	0.71	0.69	0.70	0.70	0.85%	213,010
Oct 17, 2025	0.71	0.75	0.69	0.69	0.69	-4.47%	216,117
Oct 16, 2025	0.78	0.79	0.68	0.73	0.73	-7.43%	726,563
Oct 15, 2025	0.80	0.81	0.78	0.78	0.78	-2.84%	410,897
Oct 14, 2025	0.82	0.83	0.80	0.81	0.81	-3.17%	370,318
Oct 13, 2025	0.81	0.85	0.80	0.83	0.83	3.94%	455,367