Maison Solutions Inc. - Class A Common Stock (NQ: MSS )

1.120 -0.040 (-3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 1.140 1.189 1.120 1.120 59,954 -0.04(-3.45%)
Oct 14, 2024 1.210 1.220 1.110 1.160 93,339 -0.04(-3.33%)
Oct 11, 2024 1.280 1.310 1.150 1.200 86,468 -0.05(-4.00%)
Oct 10, 2024 1.250 1.300 1.250 1.250 65,452 +0.00(+0.00%)
Oct 09, 2024 1.310 1.350 1.190 1.250 107,962 -0.09(-6.72%)
Oct 08, 2024 1.400 1.449 1.300 1.340 153,814 -0.07(-4.96%)
Oct 07, 2024 1.300 1.450 1.280 1.410 187,452 +0.11(+8.46%)
Oct 04, 2024 1.210 1.390 1.180 1.300 301,984 +0.08(+6.56%)
Oct 03, 2024 1.330 1.335 1.210 1.220 158,544 -0.11(-8.27%)
Oct 02, 2024 1.350 1.460 1.330 1.330 212,516 -0.04(-2.92%)
Oct 01, 2024 1.490 1.580 1.330 1.370 395,310 -0.11(-7.43%)
Sep 30, 2024 1.410 1.650 1.375 1.480 991,064 +0.06(+4.23%)
Sep 27, 2024 1.320 1.500 1.320 1.420 766,746 +0.12(+9.23%)
Sep 26, 2024 1.320 1.600 1.220 1.300 2,099,672 +0.01(+0.78%)
Sep 25, 2024 1.500 1.500 1.290 1.290 3,469,327 -0.30(-18.87%)
Sep 24, 2024 1.690 1.890 1.270 1.590 101,541,024 +0.88(+122.38%)
Sep 23, 2024 0.7600 0.7949 0.6801 0.7150 11,545,439 -0.07(-8.33%)
Sep 20, 2024 0.7802 0.8400 0.7610 0.7800 25,409 -0.02(-2.50%)
Sep 19, 2024 0.8528 0.9080 0.7607 0.8000 58,662 -0.01(-1.48%)
Sep 18, 2024 0.8500 0.9529 0.8100 0.8120 59,159 -0.01(-1.28%)
Sep 17, 2024 0.9350 0.9550 0.8215 0.8225 46,365 -0.10(-10.60%)
Sep 16, 2024 0.7781 0.9700 0.7781 0.9200 106,137 +0.18(+24.14%)
Sep 13, 2024 0.8400 0.8400 0.7376 0.7411 12,038 +0.00(+0.49%)
Sep 12, 2024 0.7376 0.8431 0.7375 0.7375 14,710 +0.00(+0.00%)
Sep 11, 2024 0.7500 0.7500 0.7050 0.7375 27,357 -0.01(-1.67%)
Sep 10, 2024 0.8200 0.8360 0.7320 0.7500 16,038 -0.05(-6.73%)
Sep 09, 2024 0.7700 0.9000 0.7700 0.8041 18,804 +0.05(+7.21%)
Sep 06, 2024 0.8200 0.8800 0.7400 0.7500 56,937 -0.07(-8.55%)
Sep 05, 2024 0.9300 0.9394 0.8116 0.8201 96,484 -0.12(-12.72%)
Sep 04, 2024 0.9650 0.9793 0.8875 0.9396 124,262 -0.06(-5.68%)
Sep 03, 2024 0.8316 1.080 0.8316 0.9962 761,816 +0.08(+8.32%)
Aug 30, 2024 0.7100 1.200 0.7100 0.9197 3,623,739 +0.20(+28.38%)
Aug 29, 2024 0.6885 0.7499 0.6651 0.7164 66,016 +0.04(+6.07%)
Aug 28, 2024 0.6400 0.6800 0.6400 0.6754 49,917 +0.03(+4.55%)
Aug 27, 2024 0.6600 0.6600 0.6460 0.6460 13,729 -0.00(-0.46%)
Aug 26, 2024 0.6600 0.6657 0.6450 0.6490 34,268 -0.01(-1.67%)
Aug 23, 2024 0.6700 0.6799 0.6600 0.6600 51,055 -0.02(-2.63%)
Aug 22, 2024 0.6780 0.6899 0.6600 0.6778 26,659 +0.00(+0.27%)
Aug 21, 2024 0.6800 0.6800 0.6500 0.6760 54,729 -0.00(-0.53%)
Aug 20, 2024 0.7050 0.7200 0.6600 0.6796 91,367 -0.04(-5.61%)
Aug 19, 2024 0.6900 0.7430 0.6825 0.7200 153,179 +0.05(+8.11%)
Aug 16, 2024 0.9670 1.260 0.6005 0.6660 2,160,047 -0.22(-25.17%)
Aug 15, 2024 0.7600 0.9450 0.7600 0.8900 61,531 +0.13(+17.11%)
Aug 14, 2024 0.9000 0.9000 0.7000 0.7600 58,729 -0.14(-15.71%)
Aug 13, 2024 0.9030 0.9340 0.9016 0.9016 8,007 -0.01(-0.92%)
Aug 12, 2024 0.9351 0.9450 0.9100 0.9100 35,757 -0.03(-3.50%)
Aug 09, 2024 0.9200 0.9440 0.9000 0.9430 14,025 +0.03(+3.63%)
Aug 08, 2024 0.9700 1.000 0.9100 0.9100 14,506 +0.01(+1.00%)
Aug 07, 2024 0.9550 0.9550 0.9010 0.9010 7,594 -0.06(-6.15%)
Aug 06, 2024 0.9900 1.020 0.9120 0.9600 15,773 +0.06(+6.67%)
Aug 05, 2024 0.9500 0.9500 0.8628 0.9000 15,948 -0.10(-10.00%)
Aug 02, 2024 1.050 1.055 1.000 1.000 27,326 -0.06(-5.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.