MAAS(MAAS)
MAAS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $17.00 | $17.77 | $16.64 | $17.31 | 30,048 |
| 7/24/2026 | $16.76 | $17.90 | $16.00 | $16.75 | 25,003 |
| 7/23/2026 | $16.51 | $17.43 | $15.50 | $16.76 | 47,537 |
| 7/22/2026 | $20.14 | $20.14 | $16.18 | $16.50 | 106,629 |
| 7/21/2026 | $18.08 | $20.23 | $18.02 | $19.99 | 75,912 |
| 7/20/2026 | $19.50 | $19.50 | $17.21 | $17.93 | 72,505 |
| 7/17/2026 | $20.99 | $21.28 | $17.00 | $19.76 | 221,329 |
| 7/16/2026 | $16.88 | $23.09 | $16.88 | $20.95 | 601,842 |
| 7/15/2026 | $14.01 | $16.79 | $14.00 | $16.57 | 65,000 |
| 7/14/2026 | $14.27 | $14.56 | $13.50 | $14.11 | 57,700 |
| 7/13/2026 | $15.46 | $15.46 | $13.12 | $13.24 | 57,948 |
| 7/10/2026 | $15.68 | $15.97 | $14.50 | $15.46 | 27,264 |
| 7/9/2026 | $14.50 | $16.80 | $13.97 | $16.00 | 191,800 |
| 7/8/2026 | $17.90 | $18.00 | $13.72 | $14.03 | 175,326 |
| 7/7/2026 | $15.88 | $19.64 | $15.56 | $16.60 | 316,305 |
| 7/6/2026 | $14.83 | $15.85 | $14.53 | $15.26 | 34,015 |
| 7/2/2026 | $16.85 | $19.00 | $14.34 | $15.03 | 198,100 |
| 7/1/2026 | $13.00 | $15.80 | $13.00 | $15.62 | 71,657 |
| 6/30/2026 | $12.48 | $13.24 | $11.95 | $13.00 | 74,619 |
| 6/29/2026 | $13.21 | $13.66 | $12.00 | $12.58 | 103,530 |
| 6/26/2026 | $17.12 | $18.13 | $12.38 | $12.77 | 139,100 |
| 6/25/2026 | $17.53 | $19.06 | $15.50 | $17.45 | 80,763 |
| 6/24/2026 | $22.58 | $23.00 | $16.60 | $18.26 | 188,771 |
| 6/23/2026 | $17.61 | $24.90 | $17.61 | $21.24 | 681,400 |
| 6/22/2026 | $18.90 | $19.42 | $17.61 | $17.85 | 52,443 |
| 6/18/2026 | $18.65 | $19.38 | $14.69 | $18.90 | 453,235 |
| 6/17/2026 | $15.65 | $18.30 | $15.65 | $17.94 | 95,400 |
| 6/16/2026 | $15.22 | $16.35 | $14.30 | $15.88 | 152,956 |
| 6/15/2026 | $15.19 | $15.30 | $14.20 | $15.11 | 99,047 |
| 6/12/2026 | $12.56 | $15.26 | $12.56 | $14.86 | 159,913 |
| 6/11/2026 | $11.86 | $12.93 | $11.86 | $12.84 | 38,001 |
| 6/10/2026 | $11.12 | $12.19 | $10.66 | $12.00 | 45,500 |
| 6/9/2026 | $10.33 | $11.11 | $10.33 | $10.97 | 20,500 |
| 6/8/2026 | $10.62 | $10.79 | $10.31 | $10.33 | 29,200 |
| 6/5/2026 | $11.11 | $11.11 | $10.59 | $10.66 | 10,953 |
| 6/4/2026 | $10.93 | $11.38 | $10.80 | $10.89 | 60,131 |
| 6/3/2026 | $11.31 | $11.31 | $10.60 | $10.98 | 55,100 |
| 6/2/2026 | $10.92 | $11.62 | $10.70 | $11.26 | 55,613 |
| 6/1/2026 | $11.72 | $12.68 | $10.58 | $10.96 | 139,500 |
| 5/29/2026 | $12.03 | $12.17 | $11.61 | $11.89 | 9,103 |
| 5/28/2026 | $11.45 | $12.00 | $11.45 | $11.78 | 13,800 |
| 5/27/2026 | $11.49 | $11.90 | $11.24 | $11.74 | 9,209 |
| 5/26/2026 | $12.34 | $12.50 | $10.99 | $11.35 | 46,200 |
| 5/22/2026 | $11.50 | $11.99 | $11.36 | $11.85 | 53,967 |
| 5/21/2026 | $10.44 | $10.99 | $10.25 | $10.85 | 32,500 |
| 5/20/2026 | $9.79 | $10.30 | $9.71 | $10.19 | 14,700 |
| 5/19/2026 | $9.30 | $10.50 | $9.30 | $10.24 | 48,321 |
| 5/18/2026 | $9.98 | $10.11 | $9.31 | $9.52 | 25,500 |
| 5/15/2026 | $10.42 | $10.55 | $9.78 | $10.10 | 14,631 |
| 5/14/2026 | $9.97 | $10.14 | $9.61 | $10.14 | 17,505 |
| 5/13/2026 | $9.00 | $10.30 | $9.00 | $9.90 | 28,843 |
| 5/12/2026 | $9.50 | $9.81 | $9.04 | $9.10 | 37,040 |
| 5/11/2026 | $9.50 | $10.50 | $9.50 | $9.53 | 58,654 |
| 5/8/2026 | $9.22 | $9.95 | $8.90 | $9.56 | 43,400 |
| 5/7/2026 | $9.44 | $9.50 | $9.21 | $9.30 | 23,625 |
| 5/6/2026 | $9.26 | $9.65 | $9.05 | $9.29 | 19,418 |
| 5/5/2026 | $9.48 | $9.68 | $9.01 | $9.31 | 92,500 |
| 5/4/2026 | $9.40 | $9.84 | $9.15 | $9.48 | 24,220 |
| 5/1/2026 | $9.70 | $10.15 | $9.08 | $9.64 | 57,260 |
| 4/30/2026 | $10.26 | $11.24 | $9.01 | $9.70 | 132,973 |
| 4/29/2026 | $10.81 | $12.70 | $10.18 | $10.24 | 238,284 |