Maison Solutions Inc. Class A Common StockMSSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $0.30 | $0.30 | $0.29 | $0.29 | 285,229 |
| 1/15/2026 | $0.29 | $0.31 | $0.28 | $0.31 | 944,500 |
| 1/14/2026 | $0.33 | $0.33 | $0.29 | $0.29 | 841,800 |
| 1/13/2026 | $0.32 | $0.33 | $0.31 | $0.32 | 711,294 |
| 1/12/2026 | $0.33 | $0.34 | $0.31 | $0.31 | 726,644 |
| 1/9/2026 | $0.34 | $0.34 | $0.32 | $0.32 | 449,200 |
| 1/8/2026 | $0.32 | $0.35 | $0.32 | $0.34 | 422,300 |
| 1/7/2026 | $0.31 | $0.33 | $0.30 | $0.32 | 162,700 |
| 1/6/2026 | $0.33 | $0.35 | $0.30 | $0.31 | 634,700 |
| 1/5/2026 | $0.31 | $0.33 | $0.31 | $0.33 | 415,100 |
| 1/2/2026 | $0.31 | $0.32 | $0.29 | $0.31 | 487,700 |
| 12/31/2025 | $0.30 | $0.41 | $0.29 | $0.32 | 3.52M |
| 12/30/2025 | $0.34 | $0.34 | $0.30 | $0.30 | 358,400 |
| 12/29/2025 | $0.37 | $0.37 | $0.32 | $0.32 | 155,100 |
| 12/26/2025 | $0.40 | $0.40 | $0.35 | $0.36 | 81,900 |
| 12/24/2025 | $0.42 | $0.42 | $0.37 | $0.37 | 198,000 |
| 12/23/2025 | $0.49 | $0.50 | $0.40 | $0.43 | 446,400 |
| 12/22/2025 | $0.47 | $0.56 | $0.47 | $0.52 | 742,600 |
| 12/19/2025 | $0.46 | $0.50 | $0.46 | $0.49 | 945,300 |
| 12/18/2025 | $0.35 | $0.47 | $0.30 | $0.45 | 17.49M |
| 12/17/2025 | $0.44 | $0.45 | $0.42 | $0.43 | 73,900 |
| 12/16/2025 | $0.43 | $0.49 | $0.42 | $0.44 | 77,900 |
| 12/15/2025 | $0.49 | $0.49 | $0.43 | $0.43 | 74,000 |
| 12/12/2025 | $0.48 | $0.50 | $0.47 | $0.47 | 70,326 |
| 12/11/2025 | $0.50 | $0.50 | $0.45 | $0.47 | 127,300 |
| 12/10/2025 | $0.55 | $0.55 | $0.49 | $0.50 | 97,900 |
| 12/9/2025 | $0.51 | $0.54 | $0.50 | $0.53 | 68,300 |
| 12/8/2025 | $0.54 | $0.54 | $0.49 | $0.52 | 167,524 |
| 12/5/2025 | $0.52 | $0.55 | $0.50 | $0.53 | 39,900 |
| 12/4/2025 | $0.52 | $0.54 | $0.50 | $0.52 | 104,400 |
| 12/3/2025 | $0.45 | $0.58 | $0.45 | $0.54 | 671,000 |
| 12/2/2025 | $0.42 | $0.49 | $0.42 | $0.47 | 403,200 |
| 12/1/2025 | $0.41 | $0.44 | $0.41 | $0.42 | 96,800 |
| 11/28/2025 | $0.42 | $0.45 | $0.40 | $0.43 | 71,600 |
| 11/26/2025 | $0.44 | $0.44 | $0.41 | $0.42 | 69,700 |
| 11/25/2025 | $0.40 | $0.42 | $0.38 | $0.42 | 132,100 |
| 11/24/2025 | $0.38 | $0.38 | $0.37 | $0.38 | 85,700 |
| 11/21/2025 | $0.37 | $0.40 | $0.35 | $0.37 | 255,500 |
| 11/20/2025 | $0.41 | $0.45 | $0.39 | $0.40 | 202,400 |
| 11/19/2025 | $0.46 | $0.47 | $0.43 | $0.43 | 82,332 |
| 11/18/2025 | $0.41 | $0.48 | $0.41 | $0.47 | 233,900 |
| 11/17/2025 | $0.50 | $0.50 | $0.45 | $0.48 | 140,900 |
| 11/14/2025 | $0.52 | $0.52 | $0.48 | $0.49 | 56,700 |
| 11/13/2025 | $0.48 | $0.52 | $0.48 | $0.52 | 194,400 |
| 11/12/2025 | $0.52 | $0.52 | $0.48 | $0.50 | 136,100 |
| 11/11/2025 | $0.51 | $0.51 | $0.48 | $0.50 | 65,400 |
| 11/10/2025 | $0.51 | $0.53 | $0.50 | $0.52 | 122,600 |
| 11/7/2025 | $0.52 | $0.53 | $0.43 | $0.51 | 598,700 |
| 11/6/2025 | $0.61 | $0.61 | $0.50 | $0.53 | 446,200 |
| 11/5/2025 | $0.64 | $0.65 | $0.60 | $0.61 | 147,700 |
| 11/4/2025 | $0.67 | $0.68 | $0.63 | $0.64 | 365,300 |
| 11/3/2025 | $0.70 | $0.72 | $0.66 | $0.68 | 176,700 |
| 10/31/2025 | $0.70 | $0.70 | $0.66 | $0.70 | 203,800 |
| 10/30/2025 | $0.71 | $0.76 | $0.69 | $0.70 | 138,400 |
| 10/29/2025 | $0.73 | $0.78 | $0.73 | $0.74 | 413,400 |
| 10/28/2025 | $0.71 | $0.73 | $0.69 | $0.72 | 468,900 |
| 10/27/2025 | $0.71 | $0.75 | $0.70 | $0.72 | 139,800 |
| 10/24/2025 | $0.72 | $0.76 | $0.71 | $0.72 | 103,700 |
| 10/23/2025 | $0.72 | $0.73 | $0.71 | $0.73 | 140,800 |
| 10/22/2025 | $0.72 | $0.77 | $0.65 | $0.77 | 734,500 |
| 10/21/2025 | $0.70 | $0.82 | $0.68 | $0.78 | 1.78M |