Skip to main content
Maison Solutions Inc. (MSS)
NASDAQ: MSS · Real-Time Price · USD
0.528
+0.006 (1.19%)
At close: Dec 5, 2025, 4:00 PM EST
0.525
-0.003 (-0.62%)
After-hours: Dec 5, 2025, 6:46 PM EST

Maison Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.520.550.500.530.531.19%39,765
Dec 4, 20250.520.540.500.520.52-3.30%102,310
Dec 3, 20250.450.580.450.540.5416.16%667,459
Dec 2, 20250.420.490.420.460.469.86%403,184
Dec 1, 20250.410.440.410.420.42-1.74%97,248
Nov 28, 20250.420.440.400.430.433.26%71,102
Nov 26, 20250.440.440.410.420.42-0.38%68,418
Nov 25, 20250.400.420.380.420.4211.27%132,094
Nov 24, 20250.370.380.370.380.380.59%84,780
Nov 21, 20250.370.400.350.370.37-7.13%253,100
Nov 20, 20250.410.450.390.400.40-6.95%202,357
Nov 19, 20250.460.470.430.430.43-7.76%82,332
Nov 18, 20250.420.480.420.470.47-2.80%233,890
Nov 17, 20250.500.500.450.480.48-1.99%140,850
Nov 14, 20250.520.520.480.490.49-4.31%56,704
Nov 13, 20250.490.520.490.510.513.15%194,436
Nov 12, 20250.520.520.480.500.50-0.78%136,121
Nov 11, 20250.510.510.490.500.50-3.23%65,362
Nov 10, 20250.510.530.500.520.522.57%122,638
Nov 7, 20250.520.530.430.510.51-5.13%598,670
Nov 6, 20250.610.610.500.530.53-13.13%446,156
Nov 5, 20250.640.650.610.610.61-4.39%147,686
Nov 4, 20250.670.680.630.640.64-4.75%365,320
Nov 3, 20250.700.720.660.680.68-3.29%176,733
Oct 31, 20250.700.700.660.700.700.37%203,825
Oct 30, 20250.710.760.690.700.70-6.22%138,421
Oct 29, 20250.730.780.730.740.743.45%413,494
Oct 28, 20250.710.730.690.720.72-0.54%468,904
Oct 27, 20250.710.750.700.720.72-0.17%139,803
Oct 24, 20250.720.760.710.720.72-1.33%103,720
Oct 23, 20250.720.740.710.730.73-4.43%140,770
Oct 22, 20250.730.770.650.770.77-1.85%734,456
Oct 21, 20250.700.820.680.780.7811.44%1,775,393
Oct 20, 20250.690.710.690.700.700.85%213,010
Oct 17, 20250.710.750.690.690.69-4.47%216,117
Oct 16, 20250.780.790.680.730.73-7.43%726,563
Oct 15, 20250.800.810.780.780.78-2.84%410,897
Oct 14, 20250.820.830.800.810.81-3.17%370,318
Oct 13, 20250.810.850.800.830.833.94%455,367
Oct 10, 20250.830.840.780.800.80-4.44%609,512
Oct 9, 20250.860.890.810.840.84-2.17%695,034
Oct 8, 20250.920.950.860.860.86-9.64%1,327,756
Oct 7, 20251.021.020.950.950.95-6.86%740,593
Oct 6, 20250.981.050.951.021.025.22%1,366,630
Oct 3, 20251.031.080.960.970.97-8.55%1,274,366
Oct 2, 20251.031.140.971.061.066.11%2,126,693
Oct 1, 20251.011.070.891.001.00-12.37%3,019,687
Sep 30, 20251.281.491.061.141.141.79%20,675,367
Sep 29, 20253.793.961.101.121.1217.28%93,452,423
Sep 26, 20250.920.970.900.960.96-0.52%227,088
Sep 25, 20250.931.040.920.960.96-0.99%236,871
Sep 24, 20250.951.010.830.970.97-0.37%7,978,363
Sep 23, 20250.961.000.940.970.971.91%168,363
Sep 22, 20250.960.980.900.960.961.18%1,531,857
Sep 19, 20250.960.980.940.940.94-3.68%49,561
Sep 18, 20250.930.990.900.980.982.92%143,241
Sep 17, 20250.970.990.930.950.95-1.67%61,922
Sep 16, 20250.950.990.930.970.97-1.94%126,599
Sep 15, 20250.961.030.930.990.9911.82%666,669
Sep 12, 20251.111.120.880.880.88-20.43%330,505
Sep 11, 20251.191.211.051.111.11-425,332
Sep 10, 20251.291.401.011.111.11-20.14%667,500
Sep 9, 20251.511.721.281.391.3915.83%2,871,463
Sep 8, 20250.941.390.941.201.2031.82%1,885,857
Sep 5, 20250.920.960.890.910.91-3.15%54,927
Sep 4, 20250.880.940.870.940.945.61%38,889
Sep 3, 20250.870.910.870.890.89-2.20%16,998
Sep 2, 20250.900.930.870.910.91-1.94%22,697
Aug 29, 20250.920.970.810.930.933.94%112,352
Aug 28, 20250.850.920.820.890.894.63%64,812
Aug 27, 20250.890.890.850.850.853.39%16,143
Aug 26, 20250.850.870.820.830.830.19%14,008
Aug 25, 20250.850.850.800.820.82-0.52%12,769
Aug 22, 20250.820.840.800.830.832.50%27,453
Aug 21, 20250.820.820.800.810.81-1.49%28,614
Aug 20, 20250.830.830.820.820.82-1.44%9,399
Aug 19, 20250.820.850.820.830.83-0.12%5,164
Aug 18, 20250.820.880.820.830.830.36%26,749
Aug 15, 20250.880.880.830.830.83-2.58%3,749
Aug 14, 20250.850.900.810.850.85-1.67%21,439
Aug 13, 20250.870.870.870.870.87-2,643
Aug 12, 20250.850.890.850.870.871.59%6,074
Aug 11, 20250.880.890.840.850.85-2.75%30,819
Aug 8, 20250.870.890.840.880.883.16%26,380
Aug 7, 20250.840.860.820.850.85-0.34%35,315
Aug 6, 20250.860.860.830.850.85-0.23%23,455
Aug 5, 20250.860.870.840.860.86-21,463
Aug 4, 20250.860.860.860.860.86-9,921
Aug 1, 20250.860.870.860.860.86-1.99%48,558
Jul 31, 20250.870.910.820.870.870.88%111,113
Jul 30, 20250.910.910.850.860.86-6.00%88,653
Jul 29, 20250.910.940.910.920.920.47%138,902
Jul 28, 20250.940.940.910.920.92-1.60%28,644
Jul 25, 20250.950.950.910.930.931.62%14,999
Jul 24, 20250.940.960.910.920.92-0.69%18,547
Jul 23, 20250.910.950.910.920.921.90%45,976
Jul 22, 20250.920.950.900.910.91-1.63%19,190
Jul 21, 20251.011.010.900.920.92-8.91%63,088
Jul 18, 20251.021.070.961.011.01-77,461
Jul 17, 20250.971.040.921.011.014.55%90,212