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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 12, 2026	0.24	0.24	0.24	0.36	0.22	46.9M
March 11, 2026	0.22	0.23	0.23	0.23	0.21	221,742
March 10, 2026	0.22	0.21	0.21	0.23	0.21	507,500
March 09, 2026	0.24	0.23	0.23	0.25	0.22	2.04M
March 06, 2026	0.23	0.22	0.22	0.23	0.21	301,605
March 05, 2026	0.23	0.22	0.22	0.24	0.22	353,197
March 04, 2026	0.24	0.23	0.23	0.26	0.23	588,413
March 03, 2026	0.22	0.23	0.23	0.24	0.21	423,700
March 02, 2026	0.24	0.23	0.23	0.27	0.22	647,600
February 27, 2026	0.26	0.26	0.26	0.28	0.25	212,621
February 26, 2026	0.25	0.26	0.26	0.27	0.25	435,303
February 25, 2026	0.27	0.26	0.26	0.29	0.25	1.01M
February 24, 2026	0.31	0.27	0.27	0.31	0.27	1.26M
February 23, 2026	0.34	0.31	0.31	0.35	0.26	3.96M
February 20, 2026	0.3	0.31	0.31	0.31	0.27	1.35M
February 19, 2026	0.3	0.29	0.29	0.31	0.28	315,738
February 18, 2026	0.28	0.3	0.3	0.3	0.27	486,689
February 17, 2026	0.28	0.27	0.27	0.28	0.27	169,600
February 13, 2026	0.31	0.28	0.28	0.31	0.27	452,948
February 12, 2026	0.27	0.31	0.31	0.31	0.26	778,913
February 11, 2026	0.28	0.27	0.27	0.28	0.25	131,376
February 10, 2026	0.27	0.27	0.27	0.28	0.26	90,642
February 09, 2026	0.26	0.26	0.26	0.27	0.25	108,208
February 06, 2026	0.24	0.25	0.25	0.27	0.24	131,669
February 05, 2026	0.27	0.25	0.25	0.27	0.24	388,154
February 04, 2026	0.27	0.27	0.27	0.3	0.26	512,237
February 03, 2026	0.26	0.26	0.26	0.27	0.25	231,400
February 02, 2026	0.25	0.25	0.25	0.26	0.24	284,302
January 30, 2026	0.28	0.26	0.26	0.28	0.26	255,114
January 29, 2026	0.28	0.28	0.28	0.28	0.28	132,269
January 28, 2026	0.28	0.29	0.29	0.29	0.27	114,400
January 27, 2026	0.28	0.28	0.28	0.28	0.27	177,100
January 26, 2026	0.29	0.27	0.27	0.29	0.27	240,000
January 23, 2026	0.29	0.28	0.28	0.29	0.28	104,300
January 22, 2026	0.29	0.28	0.28	0.29	0.28	178,400
January 21, 2026	0.29	0.28	0.28	0.29	0.27	192,200
January 20, 2026	0.3	0.28	0.28	0.31	0.28	301,500
January 16, 2026	0.32	0.29	0.29	0.32	0.29	284,093
January 15, 2026	0.29	0.31	0.31	0.31	0.28	941,100
January 14, 2026	0.33	0.29	0.29	0.33	0.29	841,800
January 13, 2026	0.32	0.32	0.32	0.33	0.31	707,714
January 12, 2026	0.33	0.31	0.31	0.34	0.31	726,600
January 09, 2026	0.34	0.32	0.32	0.35	0.32	442,000
January 08, 2026	0.32	0.34	0.34	0.35	0.32	414,790
January 07, 2026	0.31	0.32	0.32	0.33	0.3	161,700
January 06, 2026	0.33	0.31	0.31	0.35	0.3	634,700
January 05, 2026	0.31	0.33	0.33	0.33	0.31	415,100
January 02, 2026	0.31	0.31	0.31	0.32	0.3	479,700
December 31, 2025	0.3	0.32	0.32	0.41	0.3	3.5M
December 30, 2025	0.34	0.3	0.3	0.34	0.3	353,231
December 29, 2025	0.37	0.32	0.32	0.37	0.32	155,100
December 26, 2025	0.4	0.36	0.36	0.4	0.35	80,500
December 24, 2025	0.42	0.37	0.37	0.42	0.37	198,000
December 23, 2025	0.49	0.43	0.43	0.5	0.4	446,400
December 22, 2025	0.47	0.52	0.52	0.56	0.47	742,600
December 19, 2025	0.46	0.49	0.49	0.5	0.46	913,630
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

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