Maison Solutions Inc. Class A Common Stock - MSS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 18, 2025	0.35	0.45	0.45	0.47	0.3	17.41M
December 17, 2025	0.44	0.43	0.43	0.45	0.42	73,900
December 16, 2025	0.43	0.44	0.44	0.49	0.42	77,900
December 15, 2025	0.49	0.43	0.43	0.49	0.43	74,000
December 12, 2025	0.48	0.47	0.47	0.5	0.47	64,654
December 11, 2025	0.5	0.47	0.47	0.5	0.45	127,300
December 10, 2025	0.55	0.5	0.5	0.55	0.49	97,900
December 09, 2025	0.51	0.53	0.53	0.54	0.5	68,300
December 08, 2025	0.54	0.52	0.52	0.54	0.49	167,524
December 05, 2025	0.52	0.53	0.53	0.55	0.52	39,759
December 04, 2025	0.52	0.52	0.52	0.54	0.5	102,900
December 03, 2025	0.45	0.54	0.54	0.58	0.45	666,500
December 02, 2025	0.42	0.47	0.47	0.49	0.42	403,200
December 01, 2025	0.41	0.42	0.42	0.44	0.41	96,800
November 28, 2025	0.42	0.43	0.43	0.44	0.4	71,097
November 26, 2025	0.44	0.42	0.42	0.44	0.41	69,700
November 25, 2025	0.4	0.42	0.42	0.42	0.38	130,977
November 24, 2025	0.38	0.38	0.38	0.38	0.37	85,700
November 21, 2025	0.37	0.37	0.37	0.4	0.35	253,900
November 20, 2025	0.41	0.4	0.4	0.45	0.39	202,400
November 19, 2025	0.46	0.43	0.43	0.47	0.43	82,300
November 18, 2025	0.42	0.47	0.47	0.48	0.42	233,900
November 17, 2025	0.5	0.48	0.48	0.5	0.45	140,900
November 14, 2025	0.52	0.49	0.49	0.52	0.48	54,300
November 13, 2025	0.49	0.52	0.52	0.52	0.49	193,100
November 12, 2025	0.52	0.5	0.5	0.52	0.48	136,100
November 11, 2025	0.51	0.5	0.5	0.51	0.49	62,300
November 10, 2025	0.51	0.52	0.52	0.53	0.5	122,600
November 07, 2025	0.52	0.51	0.51	0.53	0.43	594,300
November 06, 2025	0.61	0.53	0.53	0.61	0.5	446,200
November 05, 2025	0.64	0.62	0.62	0.65	0.61	139,000
November 04, 2025	0.67	0.64	0.64	0.68	0.63	363,700
November 03, 2025	0.7	0.68	0.68	0.72	0.66	176,700
October 31, 2025	0.7	0.7	0.7	0.7	0.66	196,234
October 30, 2025	0.71	0.7	0.7	0.76	0.69	138,400
October 29, 2025	0.73	0.74	0.74	0.78	0.73	413,400
October 28, 2025	0.71	0.72	0.72	0.73	0.69	402,200
October 27, 2025	0.71	0.72	0.72	0.75	0.7	139,800
October 24, 2025	0.72	0.72	0.72	0.76	0.71	94,600
October 23, 2025	0.72	0.73	0.73	0.73	0.71	119,798
October 22, 2025	0.73	0.77	0.77	0.77	0.65	734,500
October 21, 2025	0.7	0.78	0.78	0.82	0.68	1.42M
October 20, 2025	0.69	0.7	0.7	0.71	0.69	213,000
October 17, 2025	0.71	0.69	0.69	0.75	0.69	213,600
October 16, 2025	0.78	0.73	0.73	0.79	0.68	726,600
October 15, 2025	0.8	0.79	0.79	0.81	0.78	410,900
October 14, 2025	0.82	0.81	0.81	0.83	0.8	370,300
October 13, 2025	0.81	0.83	0.83	0.86	0.8	455,100
October 10, 2025	0.83	0.8	0.8	0.84	0.78	595,100
October 09, 2025	0.86	0.84	0.84	0.89	0.81	668,375
October 08, 2025	0.92	0.86	0.86	0.95	0.86	1.27M
October 07, 2025	1	0.95	0.95	1.01	0.95	671,349
October 06, 2025	0.98	1.02	1.02	1.05	0.95	1.32M
October 03, 2025	1.03	0.97	0.97	1.08	0.96	1.17M
October 02, 2025	1.03	1.06	1.06	1.14	0.97	2.13M
October 01, 2025	1.08	1	1	1.09	0.91	2.92M
September 30, 2025	1.27	1.14	1.14	1.49	1.06	20.29M
September 29, 2025	3.79	1.12	1.12	3.96	1.1	91.21M
September 26, 2025	0.92	0.96	0.96	0.97	0.9	209,200
September 25, 2025	0.93	0.96	0.96	1.04	0.92	236,900

Maison Solutions Inc. Class A Common Stock (MSS) NASDAQ