Maison Solutions Inc. Cla... (MSS)
1.07
-0.06 (-5.31%)
At close: Mar 28, 2025, 3:59 PM
1.08
0.47%
After-hours: Mar 28, 2025, 04:00 PM EDT
MSS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.09 | 1.12 | 1.05 | 1.08 | -0.05 | -4.42% | 52,190 |
| Mar 27, 2025 | 1.13 | 1.14 | 1.07 | 1.13 | 0.03 | 2.73% | 22,800 |
| Mar 26, 2025 | 1.12 | 1.13 | 1.03 | 1.10 | -0.03 | -2.65% | 72,918 |
| Mar 25, 2025 | 1.09 | 1.18 | 1.05 | 1.13 | 0.05 | 4.63% | 158,440 |
| Mar 24, 2025 | 1.07 | 1.11 | 1.04 | 1.08 | -0.02 | -1.82% | 67,735 |
| Mar 21, 2025 | 1.07 | 1.10 | 1.01 | 1.10 | 0.04 | 3.77% | 93,695 |
| Mar 20, 2025 | 1.02 | 1.12 | 1.02 | 1.06 | 0.05 | 4.95% | 118,259 |
| Mar 19, 2025 | 1.13 | 1.13 | 0.97 | 1.01 | -0.10 | -9.01% | 210,828 |
| Mar 18, 2025 | 1.29 | 1.33 | 1.02 | 1.11 | -0.07 | -5.93% | 255,131 |
| Mar 17, 2025 | 1.21 | 1.26 | 1.12 | 1.18 | -0.04 | -3.28% | 184,500 |
| Mar 14, 2025 | 1.31 | 1.33 | 1.22 | 1.22 | -0.13 | -9.63% | 49,300 |
| Mar 13, 2025 | 1.48 | 1.48 | 1.29 | 1.35 | -0.14 | -9.40% | 130,991 |
| Mar 12, 2025 | 1.40 | 1.49 | 1.34 | 1.49 | 0.11 | 7.97% | 118,026 |
| Mar 11, 2025 | 1.31 | 1.39 | 1.30 | 1.38 | 0.05 | 3.76% | 88,457 |
| Mar 10, 2025 | 1.38 | 1.39 | 1.30 | 1.33 | -0.04 | -2.92% | 62,500 |
| Mar 7, 2025 | 1.35 | 1.40 | 1.35 | 1.37 | 0.01 | 0.74% | 46,626 |
| Mar 6, 2025 | 1.26 | 1.40 | 1.26 | 1.36 | 0.08 | 6.25% | 112,621 |
| Mar 5, 2025 | 1.17 | 1.34 | 1.17 | 1.28 | 0.08 | 6.67% | 85,300 |
| Mar 4, 2025 | 1.13 | 1.21 | 1.12 | 1.20 | 0.10 | 9.09% | 85,400 |
| Mar 3, 2025 | 1.17 | 1.23 | 1.10 | 1.10 | -0.05 | -4.35% | 66,414 |
| Feb 28, 2025 | 1.23 | 1.23 | 1.15 | 1.15 | -0.04 | -3.36% | 19,800 |
| Feb 27, 2025 | 1.20 | 1.26 | 1.17 | 1.19 | -0.01 | -0.83% | 25,837 |
| Feb 26, 2025 | 1.17 | 1.29 | 1.17 | 1.20 | -0.02 | -1.64% | 28,404 |
| Feb 25, 2025 | 1.16 | 1.26 | 1.16 | 1.22 | 0.02 | 1.67% | 39,832 |
| Feb 24, 2025 | 1.26 | 1.27 | 1.20 | 1.20 | -0.08 | -6.25% | 45,300 |
| Feb 21, 2025 | 1.28 | 1.32 | 1.26 | 1.28 | 0.00 | 0.00% | 31,768 |
| Feb 20, 2025 | 1.27 | 1.34 | 1.27 | 1.28 | -0.01 | -0.78% | 23,487 |
| Feb 19, 2025 | 1.35 | 1.38 | 1.29 | 1.29 | -0.06 | -4.44% | 94,000 |
| Feb 18, 2025 | 1.24 | 1.36 | 1.23 | 1.35 | 0.08 | 6.30% | 58,952 |
| Feb 14, 2025 | 1.23 | 1.36 | 1.23 | 1.27 | 0.01 | 0.79% | 55,431 |
| Feb 13, 2025 | 1.19 | 1.29 | 1.19 | 1.26 | 0.05 | 4.13% | 60,129 |
| Feb 12, 2025 | 1.14 | 1.26 | 1.14 | 1.21 | 0.03 | 2.54% | 42,010 |
| Feb 11, 2025 | 1.21 | 1.30 | 1.13 | 1.18 | -0.09 | -7.09% | 124,221 |
| Feb 10, 2025 | 1.13 | 1.31 | 1.11 | 1.27 | 0.08 | 6.72% | 129,034 |
| Feb 7, 2025 | 1.11 | 1.23 | 1.10 | 1.19 | 0.04 | 3.48% | 111,905 |
| Feb 6, 2025 | 1.09 | 1.17 | 1.06 | 1.15 | 0.10 | 9.52% | 158,300 |
| Feb 5, 2025 | 1.10 | 1.12 | 1.02 | 1.05 | -0.04 | -3.67% | 94,563 |
| Feb 4, 2025 | 1.10 | 1.13 | 1.08 | 1.09 | 0.00 | 0.00% | 23,122 |
| Feb 3, 2025 | 1.06 | 1.12 | 1.06 | 1.09 | -0.01 | -0.91% | 33,416 |
| Jan 31, 2025 | 1.14 | 1.16 | 1.07 | 1.10 | -0.02 | -1.79% | 52,311 |
| Jan 30, 2025 | 1.14 | 1.17 | 1.09 | 1.12 | 0.02 | 1.82% | 43,308 |
| Jan 29, 2025 | 1.14 | 1.14 | 1.07 | 1.10 | -0.02 | -1.79% | 25,203 |
| Jan 28, 2025 | 1.15 | 1.15 | 1.11 | 1.12 | -0.03 | -2.61% | 26,600 |
| Jan 27, 2025 | 1.18 | 1.23 | 1.12 | 1.15 | -0.04 | -3.36% | 48,827 |
| Jan 24, 2025 | 1.10 | 1.24 | 1.10 | 1.19 | 0.06 | 5.31% | 97,779 |
| Jan 23, 2025 | 1.10 | 1.13 | 1.08 | 1.13 | 0.02 | 1.80% | 44,018 |
| Jan 22, 2025 | 1.12 | 1.13 | 1.08 | 1.11 | -0.03 | -2.63% | 75,634 |
| Jan 21, 2025 | 1.12 | 1.18 | 1.10 | 1.14 | 0.06 | 5.56% | 75,950 |
| Jan 17, 2025 | 1.13 | 1.13 | 1.06 | 1.08 | 0.02 | 1.89% | 64,310 |
| Jan 16, 2025 | 1.09 | 1.13 | 1.05 | 1.06 | -0.01 | -0.93% | 89,400 |