NasdaqCM - Nasdaq Real Time Price
USD
Maison Solutions Inc. (MSS)
1.0145
-0.1255
(-11.01%)
At close: October 30 at 4:00:00 PM EDT
1.0300
+0.0155
(+1.53%)
After hours: October 30 at 5:08:27 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.1350
1.1350
1.0000
1.0150
1.0150
110,200
Oct 29, 2026
1.1700
1.1900
1.1200
1.1400
1.1400
32,900
Oct 28, 2026
1.1900
1.2000
1.1200
1.1600
1.1600
33,300
Oct 27, 2026
1.2510
1.2510
1.1800
1.2200
1.2200
21,500
Oct 26, 2026
1.2900
1.2900
1.2100
1.2300
1.2300
26,600
Oct 23, 2026
1.3100
1.3100
1.1900
1.2250
1.2250
63,400
Oct 22, 2026
1.2500
1.2900
1.2100
1.2700
1.2700
40,600
Oct 21, 2026
1.1700
1.2700
1.1700
1.2500
1.2500
41,600
Oct 20, 2026
1.2400
1.2620
1.1500
1.1600
1.1600
53,500
Oct 19, 2026
1.3000
1.3000
1.2240
1.2700
1.2700
34,300
Oct 16, 2026
1.3800
1.3920
1.2400
1.2900
1.2900
66,300
Oct 15, 2026
1.4500
1.4600
1.3700
1.3800
1.3800
100,400
Oct 14, 2026
1.5300
1.5400
1.4500
1.4600
1.4600
48,800
Oct 13, 2026
1.5700
1.5900
1.4500
1.5500
1.5500
30,900
Oct 12, 2026
1.5700
1.6100
1.5500
1.5600
1.5600
29,200
Oct 9, 2026
1.6200
1.6850
1.5900
1.6150
1.6150
50,900
Oct 8, 2026
1.6600
1.7200
1.5800
1.6100
1.6100
57,200
Oct 7, 2026
1.6900
1.7100
1.6100
1.6700
1.6700
83,500
Oct 6, 2026
1.6000
1.7600
1.6000
1.7300
1.7300
124,600
Oct 5, 2026
1.5700
1.6800
1.5500
1.6300
1.6300
87,000
Oct 2, 2026
1.5900
1.6300
1.5400
1.5550
1.5550
81,000
Oct 1, 2026
1.6900
1.6900
1.6000
1.6100
1.6100
82,200
Sep 30, 2026
1.7500
1.7650
1.6500
1.6600
1.6600
119,800
Sep 29, 2026
1.6400
1.8190
1.6300
1.7900
1.7900
366,000
Sep 28, 2026
1.6800
1.7000
1.5800
1.6600
1.6600
233,500
Sep 25, 2026
1.6700
1.7800
1.6100
1.6200
1.6200
374,000
Sep 24, 2026
1.8500
1.9000
1.7000
1.7200
1.7200
1,176,200
Sep 23, 2026
2.0600
2.9500
1.8100
2.1000
2.1000
95,246,000
Sep 22, 2026
1.5600
1.6000
1.5000
1.5600
1.5600
1,927,000
Sep 21, 2026
1.5800
1.6600
1.5300
1.5900
1.5900
113,400
Sep 18, 2026
1.5400
1.6300
1.4200
1.5600
1.5600
192,600
Sep 17, 2026
1.5400
1.6000
1.5000
1.5300
1.5300
110,400
Sep 16, 2026
1.5900
1.6500
1.5100
1.5200
1.5200
61,800
Sep 15, 2026
1.6800
1.6800
1.5000
1.5200
1.5200
247,800
Sep 14, 2026
1.7500
1.7820
1.6600
1.7200
1.7200
28,400
Sep 11, 2026
1.6600
1.8000
1.5850
1.8000
1.8000
151,500
Sep 10, 2026
1.6700
1.7300
1.6500
1.6900
1.6900
131,400
Sep 9, 2026
1.6300
1.8200
1.5900
1.7300
1.7300
692,600
Sep 8, 2026
1.5600
1.5900
1.5100
1.5900
1.5900
141,100
Sep 4, 2026
1.4700
1.5400
1.4700
1.5100
1.5100
82,400
Sep 3, 2026
1.4600
1.5100
1.4150
1.4800
1.4800
214,800
Sep 2, 2026
1.4300
1.4900
1.4300
1.4600
1.4600
87,100
Sep 1, 2026
1.5300
1.5370
1.4320
1.4400
1.4400
262,400
Aug 31, 2026
1.6300
1.6900
1.5000
1.5400
1.5400
239,100
Aug 28, 2026
1.6100
1.7400
1.5700
1.6000
1.6000
394,000
Aug 27, 2026
1.6000
1.7600
1.5400
1.5650
1.5650
870,100
Aug 26, 2026
2.0450
2.2700
1.5700
1.6300
1.6300
39,342,200
Aug 25, 2026
1.3700
1.5200
1.3200
1.4800
1.4800
433,500
Aug 24, 2026
1.4400
1.5000
1.3900
1.3900
1.3900
250,400
Aug 21, 2026
1.4300
1.5400
1.4100
1.4800
1.4800
466,500
Aug 20, 2026
1.6100
1.7800
1.5200
1.5900
1.5900
1,135,700
Aug 19, 2026
2.0250
3.1200
1.7400
1.8600
1.8600
56,920,500
Aug 18, 2026
1.4300
1.6800
1.3500
1.5700
1.5700
10,490,400
Aug 17, 2026
1.4700
1.4700
1.3400
1.4600
1.4600
148,000
Aug 14, 2026
1.4300
1.4900
1.3500
1.4400
1.4400
398,200
Aug 13, 2026
1.4200
1.4380
1.3600
1.4100
1.4100
93,900
Aug 12, 2026
1.4500
1.4700
1.3960
1.4100
1.4100
149,800
Aug 11, 2026
1.3900
1.4800
1.3500
1.4400
1.4400
202,000
Aug 10, 2026
1.2700
1.4400
1.2400
1.4000
1.4000
401,300
Aug 7, 2026
1.3600
1.3680
1.2400
1.2700
1.2700
331,200
Aug 6, 2026
1.4600
1.4700
1.3400
1.3500
1.3500
319,900
Aug 5, 2026
1.4600
1.5200
1.3800
1.4800
1.4800
286,700
Aug 4, 2026
1.4500
1.5600
1.4200
1.4900
1.4900
412,700
Aug 3, 2026
1.3300
1.4960
1.3300
1.4800
1.4800
468,900
Jul 31, 2026
1.3500
1.5000
1.2700
1.3500
1.3500
686,200
Jul 30, 2026
1.5700
1.6050
1.3800
1.3900
1.3900
1,140,700
Jul 29, 2026
1.5900
3.6700
1.5500
1.6400
1.6400
27,970,800
Jul 28, 2026
1.8000
1.8000
1.5600
1.5900
1.5900
233,200
Jul 27, 2026
1.7500
2.4800
1.5600
1.8400
1.8400
2,409,000
Jul 24, 2026
3.0100
3.2400
1.7500
1.8400
1.8400
14,770,300
Jul 23, 2026
2.7400
2.7900
2.3100
2.5700
2.5700
299,300
Jul 22, 2026
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 22, 2026
2.6400
2.9200
2.2960
2.7900
2.7900
968,100
Jul 21, 2026
2.1500
2.5600
2.1500
2.4450
2.4450
141,120
Jul 20, 2026
2.4000
2.4000
2.1050
2.1700
2.1700
167,720
Jul 17, 2026
2.8500
2.8500
2.7650
2.8200
2.8200
13,520
Jul 16, 2026
2.8600
2.9250
2.7550
2.8500
2.8500
36,060
Jul 15, 2026
2.8850
3.0500
2.8750
2.9500
2.9500
21,340
Jul 14, 2026
2.8750
2.9750
2.8150
2.9050
2.9050
43,220
Jul 13, 2026
3.0800
3.1000
2.8550
2.9650
2.9650
53,920
Jul 10, 2026
2.9250
3.2000
2.9250
3.1750
3.1750
57,880
Jul 9, 2026
2.9900
3.2100
2.9400
3.0850
3.0850
74,020
Jul 8, 2026
2.8950
3.1100
2.8650
3.0900
3.0900
128,320
Jul 7, 2026
2.9800
3.1000
2.8100
3.0100
3.0100
293,180
Jul 6, 2026
4.1350
4.1950
3.1950
3.3000
3.3000
9,362,040
Jul 2, 2026
3.4250
3.7000
3.4000
3.5950
3.5950
36,480
Jul 1, 2026
3.4000
4.0350
3.3500
3.5300
3.5300
67,600
Jun 30, 2026
3.2550
3.5450
3.2550
3.4500
3.4500
14,400
Jun 29, 2026
3.4000
3.4100
3.2300
3.2750
3.2750
15,300
Jun 26, 2026
3.2500
3.5000
3.1800
3.4050
3.4050
13,080
Jun 25, 2026
3.5100
3.6300
3.2550
3.2650
3.2650
29,120
Jun 24, 2026
3.5300
3.7050
3.4950
3.5450
3.5450
21,180
Jun 23, 2026
3.6550
3.8500
3.5900
3.5900
3.5900
14,360
Jun 22, 2026
3.6700
3.9000
3.2600
3.8000
3.8000
57,420
Jun 18, 2026
3.8650
4.0200
3.6000
3.6550
3.6550
28,680
Jun 17, 2026
3.8800
4.0000
3.5800
3.8500
3.8500
66,180
Jun 16, 2026
4.3500
4.3850
3.9500
4.0000
4.0000
63,520
Jun 15, 2026
4.8500
4.9950
4.0500
4.3950
4.3950
68,160
Jun 12, 2026
5.3000
5.4250
4.5500
4.8500
4.8500
57,420
Jun 11, 2026
5.0000
5.7500
4.9000
5.3500
5.3500
132,900
Jun 10, 2026
5.1000
5.2000
4.5700
5.0000
5.0000
165,920
Jun 9, 2026
5.1000
9.6000
4.4000
5.0500
5.0500
1,876,340
Jun 8, 2026
5.2000
5.2500
4.5150
4.8500
4.8500
76,840
Jun 5, 2026
5.8500
5.8500
5.0500
5.2500
5.2500
42,560
Jun 4, 2026
5.7500
6.2500
5.4000
5.7000
5.7000
112,580
Jun 3, 2026
5.8500
6.6000
5.3500
5.6000
5.6000
343,700
Jun 2, 2026
4.6000
5.7500
4.6000
5.6500
5.6500
248,920
Jun 1, 2026
4.9000
4.9000
4.5150
4.7500
4.7500
15,160
May 29, 2026
4.9400
4.9400
4.5500
4.5750
4.5750
13,420
May 28, 2026
4.7500
5.1500
4.6950
5.1000
5.1000
12,340
May 27, 2026
4.7450
4.9600
4.6500
4.8000
4.8000
11,220
May 26, 2026
4.8950
5.3000
4.6700
4.7650
4.7650
14,160
May 22, 2026
4.9000
5.1500
4.8550
4.9300
4.9300
13,220
May 21, 2026
4.7550
5.7500
4.7550
4.9250
4.9250
66,640
May 20, 2026
4.7500
5.2500
4.5850
4.7000
4.7000
10,000
May 19, 2026
4.9550
5.2000
4.6100
4.8450
4.8450
12,560
May 18, 2026
5.1500
5.2500
4.9000
4.9550
4.9550
11,820
May 15, 2026
5.2000
5.5000
4.9500
5.1000
5.1000
30,460
May 14, 2026
5.2500
5.5300
4.9200
5.1000
5.1000
14,980
May 13, 2026
5.5500
5.7600
5.2000
5.3000
5.3000
12,500
May 12, 2026
6.0000
6.3000
5.4000
5.6000
5.6000
30,100
May 11, 2026
6.1500
6.3000
6.0000
6.1000
6.1000
17,700
May 8, 2026
5.9500
6.3400
5.7500
6.2500
6.2500
26,040
May 7, 2026
6.7500
6.8650
6.0000
6.1000
6.1000
35,840
May 6, 2026
7.2500
10.3000
6.5500
6.9500
6.9500
383,300
May 5, 2026
7.3500
7.7000
6.7500
7.5000
7.5000
54,720
May 4, 2026
6.2500
8.1500
6.0500
7.3000
7.3000
226,500
May 1, 2026
6.0500
6.4000
6.0500
6.1000
6.1000
4,460
Apr 30, 2026
6.0750
6.1500
5.8900
6.1500
6.1500
31,100
Apr 29, 2026
6.4000
6.4000
5.7000
6.1000
6.1000
73,940
Apr 28, 2026
6.3500
6.8500
6.2500
6.3500
6.3500
13,740
Apr 27, 2026
5.9000
6.4000
5.6000
6.4000
6.4000
15,720
Apr 24, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
5.7500
6.2500
5.4500
5.8500
5.8500
19,560
Apr 23, 2026
6.1500
6.1500
5.5000
5.6500
5.6500
15,204
Apr 22, 2026
6.9500
7.1500
5.6500
5.9000
5.9000
54,808
Apr 21, 2026
7.5000
7.5000
6.8000
6.8500
6.8500
16,476
Apr 20, 2026
7.1500
7.6500
7.0000
7.3000
7.3000
30,706
Apr 17, 2026
7.2000
7.2500
6.9000
7.1000
7.1000
10,902
Apr 16, 2026
7.2000
7.2500
6.8500
6.9000
6.9000
15,746
Apr 15, 2026
7.4000
7.4000
7.0000
7.3500
7.3500
14,448
Apr 14, 2026
7.8000
8.1000
7.0000
7.0000
7.0000
27,906
Apr 13, 2026
7.4000
8.0000
6.9000
7.7000
7.7000
31,868
Apr 10, 2026
7.0000
7.5500
6.8500
7.2500
7.2500
4,664
Apr 9, 2026
7.0000
7.2500
6.8500
6.9500
6.9500
15,206
Apr 8, 2026
7.6000
8.0000
7.0000
7.3500
7.3500
18,352
Apr 7, 2026
7.0000
7.8000
7.0000
7.4000
7.4000
35,730
Apr 6, 2026
7.0000
7.3500
7.0000
7.2000
7.2000
4,630
Apr 2, 2026
7.0500
7.0500
6.6500
6.8000
6.8000
3,142
Apr 1, 2026
7.4000
7.4000
6.9000
6.9000
6.9000
13,502
Mar 31, 2026
6.7500
7.4000
6.4500
7.2500
7.2500
10,882
Mar 30, 2026
6.9000
7.3000
6.1000
6.7500
6.7500
20,506
Mar 27, 2026
7.4000
7.4500
6.9000
7.3500
7.3500
8,600
Mar 26, 2026
7.1500
7.4000
6.8000
7.4000
7.4000
7,780
Mar 25, 2026
7.0000
7.4000
6.7000
7.4000
7.4000
8,106
Mar 24, 2026
7.2500
7.6500
6.8500
7.3500
7.3500
13,416
Mar 23, 2026
7.4500
7.5000
6.9000
7.2500
7.2500
24,832
Mar 20, 2026
7.0500
7.7000
6.9000
7.7000
7.7000
21,606
Mar 19, 2026
6.8000
7.2500
6.3000
7.2500
7.2500
19,908
Mar 18, 2026
8.5000
9.0000
6.6000
7.0000
7.0000
84,728
Mar 17, 2026
10.0000
10.0000
9.1000
9.4000
9.4000
17,738
Mar 16, 2026
10.2000
10.2000
8.7500
9.8500
9.8500
27,956
Mar 13, 2026
11.6500
11.6500
10.2000
10.4500
10.4500
91,954
Mar 12, 2026
12.0000
18.0000
11.0000
12.1000
12.1000
948,642
Mar 11, 2026
10.9500
11.5000
10.6000
11.5000
11.5000
4,434
Mar 10, 2026
11.2500
11.5000
10.4000
10.7500
10.7500
10,150
Mar 9, 2026
11.7500
12.4000
10.8000
11.4500
11.4500
40,708
Mar 6, 2026
11.4000
11.4000
10.6000
10.8000
10.8000
6,030
Mar 5, 2026
11.4500
11.8500
11.0000
11.0500
11.0500
6,932
Mar 4, 2026
12.0000
13.0000
11.5500
11.5500
11.5500
11,768
Mar 3, 2026
11.2000
11.8000
10.3500
11.6500
11.6500
8,474
Mar 2, 2026
12.1500
13.4500
11.2000
11.3500
11.3500
12,952
Feb 27, 2026
12.8500
14.0000
12.5500
13.1500
13.1500
4,252
Feb 26, 2026
12.6500
13.5000
12.5500
13.0500
13.0500
8,706
Feb 25, 2026
13.3500
14.3500
12.5500
12.9500
12.9500
20,648
Feb 24, 2026
15.4500
15.5000
13.2500
13.6000
13.6000
25,142
Feb 23, 2026
16.8500
17.3500
13.0000
15.5000
15.5000
79,260
Feb 20, 2026
15.0000
15.5500
13.6500
15.4500
15.4500
21,064
Feb 19, 2026
14.8000
15.6000
14.0500
14.4500
14.4500
7,892
Feb 18, 2026
14.0000
15.2000
13.4500
14.9500
14.9500
9,734
Feb 17, 2026
13.9500
14.1500
13.5000
13.5500
13.5500
3,392
Feb 13, 2026
15.3500
15.3500
13.7500
14.0000
14.0000
9,058
Feb 12, 2026
13.7500
15.6500
13.1000
15.4500
15.4500
15,402
Feb 11, 2026
14.0000
14.0000
12.5500
13.3500
13.3500
2,628
Feb 10, 2026
13.5000
14.0000
13.0500
13.5000
13.5000
1,812
Feb 9, 2026
12.9000
13.5500
12.6000
13.0500
13.0500
2,164
Feb 6, 2026
12.1500
13.7500
12.0500
12.6500
12.6500
2,634
Feb 5, 2026
13.2500
13.5000
12.2000
12.3500
12.3500
7,760
Feb 4, 2026
13.2500
15.0000
13.0000
13.6000
13.6000
10,244
Feb 3, 2026
13.0000
13.5500
12.6000
13.1500
13.1500
4,628
Feb 2, 2026
12.4000
12.9500
12.1500
12.6000
12.6000
5,686
Jan 30, 2026
14.1500
14.1500
12.8000
12.8000
12.8000
5,100
Jan 29, 2026
14.1000
14.2500
13.7500
13.8000
13.8000
2,754
Jan 28, 2026
13.8000
14.4500
13.5000
14.3000
14.3000
2,288
Jan 27, 2026
13.9000
14.1000
13.3000
13.7500
13.7500
3,542
Jan 26, 2026
14.4500
14.5000
13.5000
13.5500
13.5500
4,800
Jan 23, 2026
14.5500
14.5500
14.1500
14.1500
14.1500
2,086
Jan 22, 2026
14.3500
14.5000
13.8500
14.0500
14.0500
3,568
Jan 21, 2026
14.6500
14.6500
13.6000
13.8500
13.8500
4,346
Jan 20, 2026
15.0500
15.4000
14.0500
14.1500
14.1500
6,040
Jan 16, 2026
15.1000
15.1000
14.4500
14.5500
14.5500
5,704
Jan 15, 2026
14.5000
15.6500
14.0000
15.3500
15.3500
18,890
Jan 14, 2026
16.2500
16.6000
14.5500
14.5500
14.5500
16,836
Jan 13, 2026
15.7500
16.7000
15.6000
16.0000
16.0000
14,220
Jan 12, 2026
16.3500
16.8000
15.5000
15.7000
15.7000
14,532
Jan 9, 2026
16.9500
17.2500
16.0000
16.1000
16.1000
8,984
Jan 8, 2026
15.9500
17.7000
15.8000
17.0000
17.0000
8,446
Jan 7, 2026
15.6500
16.2500
15.2000
15.8000
15.8000
3,254
Jan 6, 2026
16.5000
17.4000
15.0000
15.5000
15.5000
12,694
Jan 5, 2026
15.5000
16.6500
15.5000
16.3500
16.3500
8,302
Jan 2, 2026
15.6500
15.9500
14.7500
15.4000
15.4000
9,754
Dec 31, 2025
15.1500
20.2500
14.7500
15.9000
15.9000
70,380
Dec 30, 2025
17.1500
17.1500
14.8500
15.1000
15.1000
7,168
Dec 29, 2025
18.4500
18.5000
15.9500
15.9500
15.9500
3,102
Dec 26, 2025
20.0000
20.0000
17.5500
17.8000
17.8000
1,638
Dec 24, 2025
21.0000
21.0500
18.5000
18.6000
18.6000
3,960
Dec 23, 2025
24.5000
24.9500
20.0000
21.5000
21.5000
8,928
Dec 22, 2025
23.6000
28.0500
23.6000
26.1500
26.1500
14,852
Dec 19, 2025
23.0000
25.0000
23.0000
24.4000
24.4000
18,906
Dec 18, 2025
17.5000
23.4000
15.1000
22.4000
22.4000
349,812
Dec 17, 2025
22.0000
22.6000
21.1500
21.3000
21.3000
1,478
Dec 16, 2025
21.4500
24.4000
20.9500
22.0000
22.0000
1,558
Dec 15, 2025
24.5000
24.5000
21.6000
21.6000
21.6000
1,480
Dec 12, 2025
24.0500
25.0000
23.2500
23.5500
23.5500
1,406
Dec 11, 2025
24.8500
24.8500
22.2500
23.3000
23.3000
2,546
Dec 10, 2025
27.4500
27.4500
24.5000
25.0000
25.0000
1,958
Dec 9, 2025
25.5000
26.8500
25.0000
26.4500
26.4500
1,366
Dec 8, 2025
27.0000
27.0000
24.3000
26.0500
26.0500
3,350
Dec 5, 2025
25.9500
27.4500
25.0000
26.4000
26.4000
798
Dec 4, 2025
25.8000
27.0000
25.0000
26.1000
26.1000
2,088
Dec 3, 2025
22.5000
29.0000
22.5000
27.0000
27.0000
13,420
Dec 2, 2025
20.8000
24.5000
20.8000
23.2500
23.2500
8,064
Dec 1, 2025
20.6500
22.0000
20.6500
21.1500
21.1500
1,936
Nov 28, 2025
20.9000
22.2500
20.0000
21.5500
21.5500
1,432
Nov 26, 2025
21.8500
21.8500
20.5000
20.8500
20.8500
1,394
Nov 25, 2025
19.8000
21.2000
19.0000
20.9500
20.9500
2,642
Nov 24, 2025
18.7500
19.1000
18.3500
18.8000
18.8000
1,714
Nov 21, 2025
18.7000
20.0000
17.5500
18.7000
18.7000
5,110
Nov 20, 2025
20.7000
22.3500
19.3000
20.1500
20.1500
4,048
Nov 19, 2025
23.0000
23.5000
21.5000
21.6500
21.6500
1,646
Nov 18, 2025
20.7500
24.0000
20.7500
23.4500
23.4500
4,678
Nov 17, 2025
25.2000
25.2000
22.2500
24.1500
24.1500
2,818
Nov 14, 2025
25.9500
25.9500
24.1000
24.6500
24.6500
1,134
Nov 13, 2025
24.2500
26.1000
24.2500
25.7500
25.7500
3,888
Nov 12, 2025
26.0500
26.0500
24.0000
24.9500
24.9500
2,722
Nov 11, 2025
25.5000
25.5000
24.2500
25.1500
25.1500
1,308
Nov 10, 2025
25.5000
26.5500
25.0000
26.0000
26.0000
2,452
Nov 7, 2025
26.0500
26.3500
21.6500
25.3500
25.3500
11,974
Nov 6, 2025
30.5000
30.5000
25.1000
26.7000
26.7000
8,924
Nov 5, 2025
31.7500
32.2500
30.2500
30.7500
30.7500
2,954
Nov 4, 2025
33.5000
34.2000
31.5000
32.1500
32.1500
7,306
Nov 3, 2025
35.0000
35.9500
33.1000
33.7500
33.7500
3,534
Oct 31, 2025
35.0000
35.0000
33.1500
34.9000
34.9000
4,076
