Maison Solutions Inc. (MSS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1.3595 | 1.3891 | 1.3100 | 1.3850 | 1.3850 | 20,421 |
| 25 Jun 2024 | 1.3500 | 1.3700 | 1.3200 | 1.3700 | 1.3700 | 7,900 |
| 24 Jun 2024 | 1.4300 | 1.4300 | 1.3310 | 1.3600 | 1.3600 | 10,900 |
| 21 Jun 2024 | 1.3200 | 1.4500 | 1.2700 | 1.4500 | 1.4500 | 58,800 |
| 20 Jun 2024 | 1.2600 | 1.3600 | 1.2300 | 1.2700 | 1.2700 | 35,400 |
| 18 Jun 2024 | 1.4900 | 1.4900 | 1.3200 | 1.3200 | 1.3200 | 23,900 |
| 17 Jun 2024 | 1.4100 | 1.5100 | 1.3100 | 1.3900 | 1.3900 | 97,600 |
| 14 Jun 2024 | 1.3900 | 1.3900 | 1.2100 | 1.3500 | 1.3500 | 96,000 |
| 13 Jun 2024 | 1.3300 | 1.4400 | 1.3200 | 1.4200 | 1.4200 | 127,200 |
| 12 Jun 2024 | 1.2100 | 1.4200 | 1.2000 | 1.4000 | 1.4000 | 171,700 |
| 11 Jun 2024 | 1.1900 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 20,500 |
| 10 Jun 2024 | 1.1600 | 1.2500 | 1.1300 | 1.2000 | 1.2000 | 71,700 |
| 07 Jun 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 15,500 |
| 06 Jun 2024 | 1.1000 | 1.1900 | 1.1000 | 1.1400 | 1.1400 | 34,500 |
| 05 Jun 2024 | 1.1900 | 1.2500 | 1.1000 | 1.1400 | 1.1400 | 46,900 |
| 04 Jun 2024 | 1.1000 | 1.3000 | 1.1000 | 1.2050 | 1.2050 | 80,800 |
| 03 Jun 2024 | 1.0910 | 1.2300 | 1.0910 | 1.1900 | 1.1900 | 20,500 |
| 31 May 2024 | 1.1000 | 1.2000 | 1.1000 | 1.1100 | 1.1100 | 31,600 |
| 30 May 2024 | 1.1200 | 1.1300 | 1.0400 | 1.0900 | 1.0900 | 89,400 |
| 29 May 2024 | 1.1200 | 1.1200 | 1.0500 | 1.0700 | 1.0700 | 24,700 |
| 28 May 2024 | 1.0900 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 38,100 |
| 24 May 2024 | 1.0500 | 1.0960 | 1.0500 | 1.0900 | 1.0900 | 5,000 |
| 23 May 2024 | 1.0700 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 4,300 |
| 22 May 2024 | 1.1450 | 1.1450 | 1.0100 | 1.0500 | 1.0500 | 57,600 |
| 21 May 2024 | 1.2200 | 1.2200 | 1.1100 | 1.1400 | 1.1400 | 21,200 |
| 20 May 2024 | 1.1800 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 29,700 |
| 17 May 2024 | 1.2700 | 1.2700 | 1.0700 | 1.1700 | 1.1700 | 20,800 |
| 16 May 2024 | 1.1700 | 1.2400 | 1.1700 | 1.2100 | 1.2100 | 16,100 |
| 15 May 2024 | 1.2200 | 1.2330 | 1.1400 | 1.2000 | 1.2000 | 8,700 |
| 14 May 2024 | 1.0900 | 1.2500 | 1.0900 | 1.2400 | 1.2400 | 63,400 |
| 13 May 2024 | 1.2050 | 1.2180 | 1.0860 | 1.1200 | 1.1200 | 19,100 |
| 10 May 2024 | 1.1800 | 1.2700 | 1.1400 | 1.1900 | 1.1900 | 65,100 |
| 09 May 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 16,600 |
| 08 May 2024 | 1.1900 | 1.2300 | 1.1230 | 1.2300 | 1.2300 | 80,000 |
| 07 May 2024 | 1.3100 | 1.3100 | 1.1600 | 1.1800 | 1.1800 | 43,300 |
| 06 May 2024 | 1.0800 | 1.4000 | 1.0800 | 1.3100 | 1.3100 | 147,200 |
| 03 May 2024 | 1.0700 | 1.1100 | 1.0400 | 1.0800 | 1.0800 | 54,500 |
| 02 May 2024 | 1.0700 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 13,300 |
| 01 May 2024 | 1.0500 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 17,700 |
| 30 Apr 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 14,200 |
| 29 Apr 2024 | 1.0900 | 1.0990 | 1.0400 | 1.0600 | 1.0600 | 31,800 |
| 26 Apr 2024 | 1.1000 | 1.1400 | 1.0500 | 1.1000 | 1.1000 | 25,000 |
| 25 Apr 2024 | 1.1600 | 1.1600 | 1.1000 | 1.1000 | 1.1000 | 43,800 |
| 24 Apr 2024 | 1.1700 | 1.2000 | 1.1400 | 1.1700 | 1.1700 | 13,900 |
| 23 Apr 2024 | 1.2000 | 1.2500 | 1.1660 | 1.2500 | 1.2500 | 10,900 |
| 22 Apr 2024 | 1.1800 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 18,800 |
| 19 Apr 2024 | 1.2200 | 1.3000 | 1.1700 | 1.2100 | 1.2100 | 31,100 |
| 18 Apr 2024 | 1.3100 | 1.3100 | 1.2130 | 1.2200 | 1.2200 | 22,700 |
| 17 Apr 2024 | 1.1600 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 14,800 |
| 16 Apr 2024 | 1.1500 | 1.1800 | 1.1100 | 1.1800 | 1.1800 | 24,000 |
| 15 Apr 2024 | 1.2300 | 1.2400 | 1.1450 | 1.1700 | 1.1700 | 48,500 |
| 12 Apr 2024 | 1.2700 | 1.2800 | 1.1500 | 1.2300 | 1.2300 | 58,800 |
| 11 Apr 2024 | 1.3200 | 1.3200 | 1.1900 | 1.2000 | 1.2000 | 70,700 |
| 10 Apr 2024 | 1.3300 | 1.3400 | 1.2700 | 1.3100 | 1.3100 | 6,800 |
| 09 Apr 2024 | 1.3400 | 1.3500 | 1.3100 | 1.3500 | 1.3500 | 21,000 |
| 08 Apr 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 31,600 |
| 05 Apr 2024 | 1.2600 | 1.3400 | 1.2600 | 1.3200 | 1.3200 | 61,200 |
| 04 Apr 2024 | 1.3600 | 1.4400 | 1.2200 | 1.2600 | 1.2600 | 211,300 |
| 03 Apr 2024 | 1.2400 | 1.3500 | 1.2300 | 1.2600 | 1.2600 | 45,000 |
| 02 Apr 2024 | 1.2800 | 1.3200 | 1.2100 | 1.2400 | 1.2400 | 77,100 |
| 01 Apr 2024 | 1.3700 | 1.4300 | 1.2700 | 1.3100 | 1.3100 | 69,100 |
| 28 Mar 2024 | 1.4200 | 1.4200 | 1.3100 | 1.3600 | 1.3600 | 69,900 |
| 27 Mar 2024 | 1.4200 | 1.4300 | 1.3400 | 1.3900 | 1.3900 | 27,100 |
| 26 Mar 2024 | 1.4750 | 1.5000 | 1.3300 | 1.4100 | 1.4100 | 53,200 |
| 25 Mar 2024 | 1.3900 | 1.4500 | 1.3100 | 1.4500 | 1.4500 | 60,700 |
| 22 Mar 2024 | 1.3300 | 1.4550 | 1.3300 | 1.4300 | 1.4300 | 125,900 |
| 21 Mar 2024 | 1.4300 | 1.5500 | 1.3300 | 1.3300 | 1.3300 | 137,600 |
| 20 Mar 2024 | 1.1900 | 1.6300 | 1.1900 | 1.5500 | 1.5500 | 251,000 |
| 19 Mar 2024 | 1.2000 | 1.2800 | 1.0800 | 1.1800 | 1.1800 | 66,300 |
| 18 Mar 2024 | 1.2600 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | 188,000 |
| 15 Mar 2024 | 1.2600 | 1.2800 | 1.1450 | 1.2300 | 1.2300 | 137,200 |
| 14 Mar 2024 | 1.3900 | 1.3900 | 1.1700 | 1.2800 | 1.2800 | 61,600 |
| 13 Mar 2024 | 1.3000 | 1.4320 | 1.3000 | 1.3800 | 1.3800 | 193,200 |
| 12 Mar 2024 | 1.4700 | 1.5080 | 1.3000 | 1.4800 | 1.4800 | 38,600 |
| 11 Mar 2024 | 1.4700 | 1.5200 | 1.4300 | 1.4700 | 1.4700 | 33,500 |
| 08 Mar 2024 | 1.5900 | 1.5900 | 1.4000 | 1.4300 | 1.4300 | 143,400 |
| 07 Mar 2024 | 1.6300 | 1.6400 | 1.5400 | 1.5800 | 1.5800 | 105,500 |
| 06 Mar 2024 | 1.5800 | 1.6500 | 1.5800 | 1.6500 | 1.6500 | 104,300 |
| 05 Mar 2024 | 1.5500 | 1.6000 | 1.5100 | 1.5700 | 1.5700 | 101,500 |
| 04 Mar 2024 | 1.5100 | 1.6500 | 1.4900 | 1.6000 | 1.6000 | 75,600 |
| 01 Mar 2024 | 1.5700 | 1.5800 | 1.4700 | 1.5300 | 1.5300 | 69,200 |
| 29 Feb 2024 | 1.6200 | 1.6300 | 1.5100 | 1.5300 | 1.5300 | 34,000 |
| 28 Feb 2024 | 1.5900 | 1.6800 | 1.5600 | 1.6100 | 1.6100 | 52,000 |
| 27 Feb 2024 | 1.5500 | 1.6400 | 1.5400 | 1.5800 | 1.5800 | 77,400 |
| 26 Feb 2024 | 1.3300 | 1.6600 | 1.3000 | 1.6000 | 1.6000 | 283,800 |
| 23 Feb 2024 | 1.4400 | 1.4700 | 1.2320 | 1.2700 | 1.2700 | 126,500 |
| 22 Feb 2024 | 1.6900 | 1.7500 | 1.3700 | 1.4000 | 1.4000 | 200,700 |
| 21 Feb 2024 | 1.7900 | 1.8000 | 1.6500 | 1.6600 | 1.6600 | 102,300 |
| 20 Feb 2024 | 1.9200 | 1.9600 | 1.7000 | 1.7000 | 1.7000 | 286,600 |
| 16 Feb 2024 | 1.7000 | 1.9800 | 1.6300 | 1.9200 | 1.9200 | 447,600 |
| 15 Feb 2024 | 1.7200 | 1.7500 | 1.6400 | 1.6700 | 1.6700 | 264,900 |
| 14 Feb 2024 | 1.8100 | 1.8100 | 1.5400 | 1.7800 | 1.7800 | 475,800 |
| 13 Feb 2024 | 1.8000 | 1.8000 | 1.5000 | 1.5300 | 1.5300 | 377,300 |
| 12 Feb 2024 | 1.4800 | 1.9800 | 1.4800 | 1.8000 | 1.8000 | 1,960,000 |
| 09 Feb 2024 | 1.2000 | 1.7800 | 1.0750 | 1.5600 | 1.5600 | 3,228,800 |
| 08 Feb 2024 | 1.0300 | 1.1500 | 0.9400 | 1.1000 | 1.1000 | 572,300 |
| 07 Feb 2024 | 0.8800 | 0.9900 | 0.8800 | 0.9800 | 0.9800 | 151,100 |
| 06 Feb 2024 | 0.8900 | 0.9240 | 0.8410 | 0.8800 | 0.8800 | 69,000 |
| 05 Feb 2024 | 0.9020 | 0.9800 | 0.8680 | 0.8680 | 0.8680 | 108,500 |
| 02 Feb 2024 | 0.8760 | 1.0300 | 0.8760 | 0.9370 | 0.9370 | 154,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.