Maison Solutions Inc. (MSS)
NASDAQ: MSS · Real-Time Price · USD
1.270
-0.010 (-0.78%)
At close: Apr 28, 2026, 4:00 PM EDT
1.260
-0.010 (-0.79%)
After-hours: Apr 28, 2026, 5:57 PM EDT
Maison Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.27 | 1.37 | 1.25 | 1.32 | - | 3.13% | 66,608 |
| Apr 27, 2026 | 1.18 | 1.28 | 1.12 | 1.28 | 1.28 | 9.40% | 77,604 |
| Apr 24, 2026 | 1.15 | 1.25 | 1.09 | 1.17 | 1.17 | 3.82% | 94,712 |
| Apr 23, 2026 | 1.23 | 1.23 | 1.10 | 1.13 | 1.13 | -4.65% | 75,797 |
| Apr 22, 2026 | 1.39 | 1.43 | 1.13 | 1.18 | 1.18 | -13.72% | 274,044 |
| Apr 21, 2026 | 1.50 | 1.50 | 1.36 | 1.37 | 1.37 | -6.36% | 82,383 |
| Apr 20, 2026 | 1.43 | 1.53 | 1.40 | 1.46 | 1.46 | 3.39% | 153,528 |
| Apr 17, 2026 | 1.44 | 1.45 | 1.38 | 1.42 | 1.42 | 2.54% | 54,514 |
| Apr 16, 2026 | 1.44 | 1.45 | 1.37 | 1.38 | 1.38 | -5.80% | 78,728 |
| Apr 15, 2026 | 1.48 | 1.48 | 1.40 | 1.47 | 1.47 | 4.72% | 72,237 |
| Apr 14, 2026 | 1.56 | 1.62 | 1.40 | 1.40 | 1.40 | -8.86% | 139,530 |
| Apr 13, 2026 | 1.48 | 1.60 | 1.38 | 1.54 | 1.54 | 5.64% | 159,340 |
| Apr 10, 2026 | 1.40 | 1.51 | 1.37 | 1.45 | 1.45 | 4.38% | 23,323 |
| Apr 9, 2026 | 1.40 | 1.45 | 1.37 | 1.39 | 1.39 | -5.31% | 76,027 |
| Apr 8, 2026 | 1.52 | 1.60 | 1.40 | 1.47 | 1.47 | -0.81% | 91,755 |
| Apr 7, 2026 | 1.40 | 1.56 | 1.40 | 1.48 | 1.48 | 2.77% | 178,645 |
| Apr 6, 2026 | 1.40 | 1.47 | 1.40 | 1.44 | 1.44 | 6.03% | 23,177 |
| Apr 2, 2026 | 1.41 | 1.41 | 1.33 | 1.36 | 1.36 | -1.38% | 15,712 |
| Apr 1, 2026 | 1.48 | 1.48 | 1.38 | 1.38 | 1.38 | -4.70% | 67,508 |
| Mar 31, 2026 | 1.35 | 1.48 | 1.29 | 1.45 | 1.45 | 7.26% | 54,448 |
| Mar 30, 2026 | 1.38 | 1.47 | 1.22 | 1.35 | 1.35 | -8.17% | 102,531 |
| Mar 27, 2026 | 1.48 | 1.49 | 1.38 | 1.47 | 1.47 | -0.47% | 43,003 |
| Mar 26, 2026 | 1.43 | 1.48 | 1.36 | 1.48 | 1.48 | - | 38,898 |
| Mar 25, 2026 | 1.40 | 1.48 | 1.34 | 1.48 | 1.48 | 0.68% | 40,530 |
| Mar 24, 2026 | 1.45 | 1.53 | 1.37 | 1.47 | 1.47 | 1.03% | 67,187 |
| Mar 23, 2026 | 1.49 | 1.50 | 1.38 | 1.45 | 1.45 | -5.84% | 124,163 |
| Mar 20, 2026 | 1.41 | 1.54 | 1.38 | 1.54 | 1.54 | 6.06% | 108,028 |
| Mar 19, 2026 | 1.36 | 1.45 | 1.26 | 1.45 | 1.45 | 3.93% | 99,538 |
| Mar 18, 2026 | 1.70 | 1.80 | 1.32 | 1.40 | 1.40 | -25.56% | 423,640 |
| Mar 17, 2026 | 2.00 | 2.00 | 1.82 | 1.88 | 1.88 | -4.72% | 88,685 |
| Mar 16, 2026 | 2.04 | 2.04 | 1.75 | 1.97 | 1.97 | -5.69% | 139,782 |
| Mar 13, 2026 | 2.33 | 2.33 | 2.04 | 2.09 | 2.09 | -13.64% | 459,770 |
| Mar 12, 2026 | 2.40 | 3.60 | 2.20 | 2.42 | 2.42 | 5.22% | 4,743,206 |
| Mar 11, 2026 | 2.19 | 2.30 | 2.12 | 2.30 | 2.30 | 7.23% | 22,174 |
| Mar 10, 2026 | 2.25 | 2.30 | 2.08 | 2.15 | 2.15 | -6.33% | 50,749 |
| Mar 9, 2026 | 2.35 | 2.48 | 2.16 | 2.29 | 2.29 | 6.02% | 203,537 |
| Mar 6, 2026 | 2.28 | 2.28 | 2.12 | 2.16 | 2.16 | -2.31% | 30,160 |
| Mar 5, 2026 | 2.29 | 2.37 | 2.20 | 2.21 | 2.21 | -4.41% | 35,319 |
| Mar 4, 2026 | 2.40 | 2.60 | 2.31 | 2.31 | 2.31 | -0.77% | 58,841 |
| Mar 3, 2026 | 2.24 | 2.36 | 2.07 | 2.33 | 2.33 | 2.73% | 42,366 |
| Mar 2, 2026 | 2.43 | 2.69 | 2.24 | 2.27 | 2.27 | -13.73% | 64,755 |
| Feb 27, 2026 | 2.57 | 2.80 | 2.51 | 2.63 | 2.63 | 0.77% | 21,262 |
| Feb 26, 2026 | 2.53 | 2.70 | 2.51 | 2.61 | 2.61 | 0.66% | 43,530 |
| Feb 25, 2026 | 2.67 | 2.87 | 2.51 | 2.59 | 2.59 | -4.56% | 103,239 |
| Feb 24, 2026 | 3.09 | 3.10 | 2.65 | 2.72 | 2.72 | -12.33% | 125,709 |
| Feb 23, 2026 | 3.37 | 3.47 | 2.60 | 3.10 | 3.10 | 0.29% | 396,297 |
| Feb 20, 2026 | 3.00 | 3.11 | 2.73 | 3.09 | 3.09 | 7.11% | 134,622 |
| Feb 19, 2026 | 2.96 | 3.12 | 2.81 | 2.89 | 2.89 | -3.51% | 39,460 |
| Feb 18, 2026 | 2.80 | 3.04 | 2.69 | 2.99 | 2.99 | 10.54% | 48,668 |
| Feb 17, 2026 | 2.79 | 2.83 | 2.70 | 2.71 | 2.71 | -3.39% | 16,957 |
| Feb 13, 2026 | 3.07 | 3.07 | 2.75 | 2.80 | 2.80 | -9.41% | 45,294 |
| Feb 12, 2026 | 2.75 | 3.13 | 2.62 | 3.09 | 3.09 | 15.77% | 77,891 |
| Feb 11, 2026 | 2.80 | 2.80 | 2.51 | 2.67 | 2.67 | -1.11% | 13,137 |
| Feb 10, 2026 | 2.70 | 2.80 | 2.61 | 2.70 | 2.70 | 3.45% | 9,064 |
| Feb 9, 2026 | 2.58 | 2.71 | 2.52 | 2.61 | 2.61 | 3.08% | 10,820 |
| Feb 6, 2026 | 2.43 | 2.75 | 2.41 | 2.53 | 2.53 | 2.72% | 13,166 |
| Feb 5, 2026 | 2.65 | 2.70 | 2.44 | 2.47 | 2.47 | -9.21% | 38,815 |
| Feb 4, 2026 | 2.65 | 3.00 | 2.60 | 2.72 | 2.72 | 3.19% | 51,223 |
| Feb 3, 2026 | 2.60 | 2.71 | 2.52 | 2.63 | 2.63 | 4.40% | 23,135 |
| Feb 2, 2026 | 2.48 | 2.59 | 2.43 | 2.52 | 2.52 | -1.52% | 28,430 |
| Jan 30, 2026 | 2.83 | 2.83 | 2.56 | 2.56 | 2.56 | -7.28% | 25,511 |
| Jan 29, 2026 | 2.82 | 2.85 | 2.75 | 2.76 | 2.76 | -3.50% | 13,773 |
| Jan 28, 2026 | 2.76 | 2.89 | 2.70 | 2.86 | 2.86 | 4.00% | 11,481 |
| Jan 27, 2026 | 2.78 | 2.82 | 2.66 | 2.75 | 2.75 | 1.66% | 17,713 |
| Jan 26, 2026 | 2.89 | 2.90 | 2.70 | 2.71 | 2.71 | -4.48% | 24,000 |
| Jan 23, 2026 | 2.91 | 2.91 | 2.83 | 2.83 | 2.83 | 0.71% | 10,441 |
| Jan 22, 2026 | 2.87 | 2.90 | 2.77 | 2.81 | 2.81 | 1.70% | 17,838 |
| Jan 21, 2026 | 2.93 | 2.93 | 2.72 | 2.77 | 2.77 | -2.33% | 21,734 |
| Jan 20, 2026 | 3.01 | 3.08 | 2.81 | 2.83 | 2.83 | -2.75% | 30,198 |
| Jan 16, 2026 | 3.02 | 3.02 | 2.89 | 2.91 | 2.91 | -5.24% | 28,522 |
| Jan 15, 2026 | 2.90 | 3.13 | 2.80 | 3.07 | 3.07 | 5.57% | 94,446 |
| Jan 14, 2026 | 3.25 | 3.32 | 2.91 | 2.91 | 2.91 | -9.06% | 84,179 |
| Jan 13, 2026 | 3.15 | 3.34 | 3.12 | 3.20 | 3.20 | 2.04% | 71,129 |
| Jan 12, 2026 | 3.27 | 3.36 | 3.10 | 3.14 | 3.14 | -2.61% | 72,664 |
| Jan 9, 2026 | 3.39 | 3.45 | 3.20 | 3.22 | 3.22 | -5.15% | 44,922 |
| Jan 8, 2026 | 3.19 | 3.54 | 3.16 | 3.40 | 3.40 | 7.47% | 42,232 |
| Jan 7, 2026 | 3.13 | 3.25 | 3.04 | 3.16 | 3.16 | 1.77% | 16,272 |
| Jan 6, 2026 | 3.30 | 3.48 | 3.00 | 3.10 | 3.10 | -5.08% | 63,470 |
| Jan 5, 2026 | 3.10 | 3.33 | 3.10 | 3.27 | 3.27 | 6.27% | 41,510 |
| Jan 2, 2026 | 3.13 | 3.19 | 2.95 | 3.08 | 3.08 | -3.12% | 48,768 |
| Dec 31, 2025 | 3.03 | 4.05 | 2.95 | 3.18 | 3.18 | 5.24% | 351,903 |
| Dec 30, 2025 | 3.43 | 3.43 | 2.97 | 3.02 | 3.02 | -5.24% | 35,860 |
| Dec 29, 2025 | 3.69 | 3.70 | 3.19 | 3.19 | 3.19 | -10.61% | 15,513 |
| Dec 26, 2025 | 4.00 | 4.00 | 3.51 | 3.56 | 3.56 | -4.22% | 8,188 |
| Dec 24, 2025 | 4.20 | 4.21 | 3.70 | 3.72 | 3.72 | -13.49% | 19,795 |
| Dec 23, 2025 | 4.90 | 4.99 | 4.00 | 4.30 | 4.30 | -17.77% | 44,653 |
| Dec 22, 2025 | 4.72 | 5.61 | 4.72 | 5.23 | 5.23 | 7.24% | 74,258 |
| Dec 19, 2025 | 4.60 | 5.00 | 4.60 | 4.88 | 4.88 | 8.96% | 94,532 |
| Dec 18, 2025 | 3.50 | 4.68 | 3.02 | 4.48 | 4.48 | 5.15% | 1,749,058 |
| Dec 17, 2025 | 4.40 | 4.52 | 4.23 | 4.26 | 4.26 | -3.27% | 7,392 |
| Dec 16, 2025 | 4.29 | 4.88 | 4.19 | 4.40 | 4.40 | 1.83% | 7,801 |
| Dec 15, 2025 | 4.90 | 4.90 | 4.32 | 4.32 | 4.32 | -8.20% | 7,406 |
| Dec 12, 2025 | 4.81 | 5.00 | 4.65 | 4.71 | 4.71 | 1.01% | 7,032 |
| Dec 11, 2025 | 4.97 | 4.97 | 4.45 | 4.66 | 4.66 | -6.84% | 12,768 |
| Dec 10, 2025 | 5.49 | 5.49 | 4.90 | 5.00 | 5.00 | -5.52% | 9,793 |
| Dec 9, 2025 | 5.10 | 5.37 | 5.00 | 5.29 | 5.29 | 1.61% | 6,831 |
| Dec 8, 2025 | 5.40 | 5.40 | 4.86 | 5.21 | 5.21 | -1.38% | 16,754 |
| Dec 5, 2025 | 5.19 | 5.49 | 5.00 | 5.28 | 5.28 | 1.19% | 3,990 |
| Dec 4, 2025 | 5.16 | 5.40 | 5.00 | 5.22 | 5.22 | -3.30% | 10,435 |
| Dec 3, 2025 | 4.50 | 5.80 | 4.50 | 5.40 | 5.40 | 16.16% | 67,098 |