Skip to main content

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

1.180 +0.110 (+10.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.080 1.240 1.080 1.180 499,190 +0.10(+9.28%)
Dec 19, 2024 1.200 1.300 1.065 1.080 569,800 -0.13(-10.76%)
Dec 18, 2024 1.220 1.350 1.040 1.210 1,807,322 +0.05(+4.31%)
Dec 17, 2024 1.370 1.740 1.140 1.160 18,904,556 +0.14(+13.73%)
Dec 16, 2024 1.000 1.040 0.9760 1.020 1,948,560 +0.05(+5.09%)
Dec 13, 2024 1.060 1.060 0.9500 0.9706 39,837 -0.07(-6.67%)
Dec 12, 2024 1.040 1.210 1.040 1.040 60,910 +0.02(+1.96%)
Dec 11, 2024 0.9999 1.050 0.9999 1.020 18,900 +0.04(+3.96%)
Dec 10, 2024 0.9600 0.9811 0.9511 0.9811 9,627 +0.03(+3.15%)
Dec 09, 2024 0.9500 1.040 0.9301 0.9511 61,790 +0.00(+0.12%)
Dec 06, 2024 0.9100 0.9590 0.9100 0.9500 8,920 +0.05(+5.56%)
Dec 05, 2024 0.9400 0.9597 0.8979 0.9000 37,601 -0.06(-6.25%)
Dec 04, 2024 0.9600 0.9800 0.9200 0.9600 13,188 +0.00(+0.21%)
Dec 03, 2024 0.9300 0.9899 0.8815 0.9580 34,618 -0.00(-0.21%)
Dec 02, 2024 0.9400 0.9600 0.9301 0.9600 9,327 +0.02(+2.12%)
Nov 29, 2024 0.9200 0.9800 0.9200 0.9401 24,083 +0.02(+2.18%)
Nov 27, 2024 0.9400 0.9680 0.9200 0.9200 20,024 -0.04(-3.68%)
Nov 26, 2024 0.9600 0.9800 0.9301 0.9551 11,913 -0.00(-0.50%)
Nov 25, 2024 0.9300 0.9850 0.9300 0.9599 44,821 +0.03(+3.22%)
Nov 22, 2024 0.9500 0.9800 0.9300 0.9300 14,261 -0.05(-5.06%)
Nov 21, 2024 1.000 1.000 0.9400 0.9796 6,931 +0.02(+2.58%)
Nov 20, 2024 0.9700 0.9800 0.9400 0.9550 15,500 -0.02(-1.58%)
Nov 19, 2024 0.9949 1.010 0.9702 0.9703 15,405 -0.03(-2.97%)
Nov 18, 2024 1.000 1.010 0.9700 1.000 15,247 +0.02(+1.52%)
Nov 15, 2024 0.9801 0.9979 0.9800 0.9850 16,784 +0.01(+0.51%)
Nov 14, 2024 0.9900 1.010 0.9601 0.9800 33,861 -0.01(-1.01%)
Nov 13, 2024 1.010 1.010 0.9400 0.9900 56,415 -0.02(-1.98%)
Nov 12, 2024 1.000 1.030 1.000 1.010 18,134 +0.00(+0.00%)
Nov 11, 2024 0.9900 1.043 0.9858 1.010 18,789 +0.02(+2.36%)
Nov 08, 2024 1.050 1.055 0.9000 0.9867 37,896 -0.06(-6.03%)
Nov 07, 2024 0.9850 1.140 0.9850 1.050 42,387 +0.04(+3.96%)
Nov 06, 2024 0.9700 1.040 0.9191 1.010 29,022 +0.05(+5.21%)
Nov 05, 2024 0.9400 0.9709 0.9201 0.9600 38,838 +0.04(+4.35%)
Nov 04, 2024 0.8800 0.9378 0.8815 0.9200 20,938 +0.02(+1.66%)
Nov 01, 2024 0.8800 0.9050 0.8800 0.9050 25,806 +0.00(+0.51%)
Oct 31, 2024 0.9101 0.9600 0.8868 0.9004 9,226 -0.01(-1.62%)
Oct 30, 2024 0.8946 0.9680 0.8800 0.9152 47,573 +0.03(+3.18%)
Oct 29, 2024 0.9700 0.9799 0.8539 0.8870 77,417 -0.08(-8.56%)
Oct 28, 2024 0.9700 0.9850 0.9501 0.9700 17,821 -0.01(-1.42%)
Oct 25, 2024 0.9665 1.003 0.9600 0.9840 36,954 -0.03(-2.57%)
Oct 24, 2024 1.010 1.050 0.9750 1.010 51,951 -0.01(-0.98%)
Oct 23, 2024 1.120 1.120 1.000 1.020 119,927 -0.08(-7.27%)
Oct 22, 2024 1.100 1.124 1.060 1.100 57,339 +0.00(+0.00%)
Oct 21, 2024 1.140 1.140 1.050 1.100 65,414 -0.07(-5.98%)
Oct 18, 2024 1.110 1.170 1.050 1.170 95,589 +0.11(+10.38%)
Oct 17, 2024 1.100 1.140 1.000 1.060 67,669 -0.06(-5.36%)
Oct 16, 2024 1.120 1.140 1.070 1.120 74,132 +0.00(+0.00%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.