NASDAQ : MAAS
Maase Inc. — Price history
Financials · Asset Management · China
Last price 12.23 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.41B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Maase Inc. (MAAS) closed at 12.42 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 12.17 | 12.78 | 12.17 | 12.42 | 22,858 | +1.39% |
| 2026-10-30 | 12.19 | 12.475 | 12.12 | 12.25 | 23,352 | +0.16% |
| 2026-10-29 | 12.33 | 12.41 | 12.057 | 12.23 | 25,129 | +0.33% |
| 2026-10-28 | 12.12 | 12.6 | 12.06 | 12.19 | 17,842 | +1.25% |
| 2026-10-27 | 11.84 | 12.27 | 11.72 | 12.04 | 28,675 | +0.33% |
| 2026-10-26 | 12.27 | 12.34 | 11.62 | 12 | 124,032 | -1.64% |
| 2026-10-23 | 12.41 | 12.745 | 12.1 | 12.2 | 62,432 | -2.32% |
| 2026-10-22 | 13.23 | 13.46 | 12.29 | 12.49 | 84,990 | -5.45% |
| 2026-10-21 | 12.88 | 13.5 | 12.755 | 13.21 | 66,264 | +2.48% |
| 2026-10-20 | 12.23 | 13.2 | 12.07 | 12.89 | 95,725 | +6.05% |
| 2026-10-19 | 12.02 | 12.4 | 11.281 | 12.155 | 125,051 | +1.12% |
| 2026-10-16 | 12.61 | 13.27 | 11.88 | 12.02 | 46,930 | -4.68% |
| 2026-10-15 | 11.87 | 13.31 | 11.863 | 12.61 | 74,368 | +5.79% |
| 2026-10-14 | 11.85 | 12.15 | 11.83 | 11.92 | 52,472 | +0.76% |
| 2026-10-13 | 11.94 | 11.975 | 11.4 | 11.83 | 66,167 | +2.51% |
| 2026-10-12 | 11.67 | 11.79 | 11.23 | 11.54 | 72,865 | -0.17% |
| 2026-10-09 | 12.18 | 12.19 | 11.42 | 11.56 | 88,648 | -5.94% |
| 2026-10-08 | 12.42 | 12.6 | 12 | 12.29 | 63,484 | -0.89% |
| 2026-10-07 | 11.73 | 12.6 | 11.51 | 12.4 | 111,006 | +3.77% |
| 2026-10-06 | 12.93 | 13.257 | 11.88 | 11.95 | 192,446 | -8.22% |
| 2026-10-05 | 13.66 | 13.86 | 11.51 | 13.02 | 232,439 | -4.96% |
| 2026-10-02 | 15.91 | 16 | 13.205 | 13.7 | 219,803 | -13.35% |
| 2026-10-01 | 16.34 | 17.32 | 15.38 | 15.81 | 127,340 | -3.24% |
| 2026-09-30 | 15.92 | 16.86 | 15.51 | 16.34 | 76,885 | +1.36% |
| 2026-09-29 | 17.78 | 17.78 | 14.68 | 16.12 | 229,461 | -10.19% |
| 2026-09-28 | 15.37 | 18.78 | 15.25 | 17.95 | 648,056 | +16.79% |
| 2026-09-25 | 13.97 | 16.01 | 13.97 | 15.37 | 183,081 | +9.55% |
| 2026-09-24 | 15.1 | 15.25 | 12.02 | 14.03 | 1,568,820 | -6.84% |
| 2026-09-23 | 14.88 | 16.59 | 13.76 | 15.06 | 2,251,963 | +1.07% |
| 2026-09-22 | 15.86 | 16.3 | 14.65 | 14.9 | 1,608,913 | -6.05% |
| 2026-09-21 | 16.81 | 17.15 | 15.63 | 15.86 | 1,140,436 | -5.71% |
| 2026-09-18 | 16.11 | 17.01 | 15.85 | 16.82 | 767,687 | +3.83% |
| 2026-09-17 | 16.86 | 17.1 | 16.14 | 16.2 | 499,452 | -3.74% |
| 2026-09-16 | 17.259 | 17.259 | 16.34 | 16.83 | 192,530 | -1.06% |
| 2026-09-15 | 16.41 | 17.5 | 16.4 | 17.01 | 109,329 | +4.10% |
| 2026-09-14 | 15.79 | 16.79 | 15.78 | 16.34 | 73,935 | +3.48% |
| 2026-09-11 | 15.79 | 16.5 | 15.7 | 15.79 | 124,212 | +0.77% |
| 2026-09-10 | 14.92 | 15.9 | 14.91 | 15.67 | 71,453 | +4.33% |
| 2026-09-09 | 14.91 | 15.46 | 14.85 | 15.02 | 112,251 | -0.53% |
| 2026-09-08 | 16.22 | 16.22 | 14.95 | 15.1 | 129,019 | -7.65% |
| 2026-09-04 | 16.65 | 16.93 | 16.3 | 16.35 | 53,306 | -1.80% |
| 2026-09-03 | 17.57 | 17.84 | 15.8 | 16.65 | 106,879 | -4.31% |
| 2026-09-02 | 16.3 | 17.88 | 16.3 | 17.4 | 146,967 | +6.55% |
| 2026-09-01 | 16.32 | 16.85 | 16.24 | 16.33 | 69,532 | +0.12% |
| 2026-08-31 | 16.4 | 16.73 | 16.31 | 16.31 | 63,848 | -1.45% |
| 2026-08-28 | 16.56 | 16.889 | 15.7 | 16.55 | 76,987 | +0.06% |
| 2026-08-27 | 14.83 | 16.64 | 14.83 | 16.54 | 126,557 | +11.83% |
| 2026-08-26 | 14.8 | 15.3 | 13.83 | 14.79 | 89,218 | -1.43% |
| 2026-08-25 | 15.76 | 15.9 | 13.16 | 15.005 | 337,285 | -5.03% |
| 2026-08-24 | 15.57 | 16.39 | 15.57 | 15.8 | 211,322 | +1.12% |
| 2026-08-21 | 15.79 | 16.49 | 15.099 | 15.625 | 130,346 | -0.03% |
| 2026-08-20 | 15.63 | 16.11 | 15.5 | 15.63 | 234,940 | -1.88% |
| 2026-08-19 | 16.26 | 16.26 | 15.51 | 15.93 | 256,992 | -1.06% |
| 2026-08-18 | 16.55 | 16.95 | 16 | 16.1 | 337,669 | -4.62% |
| 2026-08-17 | 16.52 | 16.98 | 15.58 | 16.88 | 289,298 | +1.32% |
| 2026-08-14 | 15.53 | 16.825 | 15.5 | 16.66 | 121,044 | +5.58% |
| 2026-08-13 | 16.08 | 16.444 | 15.41 | 15.78 | 270,106 | -3.90% |
| 2026-08-12 | 20.24 | 20.782 | 15.8 | 16.42 | 423,832 | -21.40% |
| 2026-08-11 | 21.14 | 22.16 | 20.255 | 20.89 | 265,124 | +0.92% |
| 2026-08-10 | 18.5 | 21 | 18.3 | 20.7 | 225,499 | +10.40% |
| 2026-08-07 | 18.9 | 20 | 18.75 | 18.75 | 41,864 | -0.85% |
| 2026-08-06 | 18.53 | 19.71 | 17.245 | 18.91 | 45,464 | +2.33% |
| 2026-08-05 | 19.56 | 19.7 | 18 | 18.48 | 34,065 | -5.28% |
| 2026-08-04 | 18.49 | 20.166 | 17.9 | 19.51 | 58,693 | +5.52% |
| 2026-08-03 | 17.77 | 18.98 | 17 | 18.49 | 99,773 | +3.93% |
| 2026-07-31 | 18.02 | 18.205 | 17 | 17.79 | 122,614 | -2.04% |
| 2026-07-30 | 18.8 | 18.945 | 16.64 | 18.16 | 58,871 | -1.09% |
| 2026-07-29 | 16.95 | 19.197 | 16.95 | 18.36 | 75,821 | +7.37% |
| 2026-07-28 | 17.62 | 17.91 | 16.19 | 17.1 | 48,503 | -1.21% |
| 2026-07-27 | 17 | 17.77 | 16.639 | 17.31 | 30,176 | +3.34% |
| 2026-07-24 | 16.76 | 17.9 | 16 | 16.75 | 25,003 | -0.06% |
| 2026-07-23 | 16.51 | 17.43 | 15.5 | 16.76 | 47,537 | +1.58% |
| 2026-07-22 | 20.14 | 20.14 | 16.18 | 16.5 | 106,629 | -17.46% |
| 2026-07-21 | 18.08 | 20.23 | 18.02 | 19.99 | 75,912 | +11.49% |
| 2026-07-20 | 19.5 | 19.5 | 17.21 | 17.93 | 72,505 | -9.26% |
| 2026-07-17 | 20.99 | 21.28 | 17 | 19.76 | 221,329 | -5.68% |
| 2026-07-16 | 16.88 | 23.09 | 16.88 | 20.95 | 601,842 | +26.43% |
| 2026-07-15 | 14.01 | 16.79 | 14 | 16.57 | 64,956 | +17.43% |
| 2026-07-14 | 14.27 | 14.555 | 13.5 | 14.11 | 57,679 | +6.57% |
| 2026-07-13 | 15.46 | 15.46 | 13.12 | 13.24 | 57,948 | -14.36% |
| 2026-07-10 | 15.68 | 15.97 | 14.5 | 15.46 | 27,264 | -3.37% |
| 2026-07-09 | 14.5 | 16.8 | 13.97 | 16 | 191,780 | +14.04% |
| 2026-07-08 | 17.9 | 18 | 13.718 | 14.03 | 175,326 | -15.48% |
| 2026-07-07 | 15.88 | 19.64 | 15.561 | 16.6 | 316,305 | +8.78% |
| 2026-07-06 | 14.83 | 15.85 | 14.53 | 15.26 | 34,015 | +1.53% |
| 2026-07-02 | 16.85 | 19 | 14.34 | 15.03 | 198,074 | -3.78% |
| 2026-07-01 | 13 | 15.8 | 13 | 15.62 | 71,657 | +20.15% |
| 2026-06-30 | 12.48 | 13.24 | 11.95 | 13 | 74,619 | +3.34% |
| 2026-06-29 | 13.21 | 13.66 | 12 | 12.58 | 103,530 | -1.49% |
| 2026-06-26 | 17.12 | 18.13 | 12.38 | 12.77 | 139,073 | -26.82% |
| 2026-06-25 | 17.53 | 19.06 | 15.5 | 17.45 | 80,763 | -4.44% |
| 2026-06-24 | 22.58 | 23 | 16.6 | 18.26 | 188,771 | -14.03% |
| 2026-06-23 | 17.61 | 24.9 | 17.61 | 21.24 | 681,393 | +18.99% |
| 2026-06-22 | 18.9 | 19.416 | 17.61 | 17.85 | 52,443 | -5.56% |
| 2026-06-18 | 18.65 | 19.38 | 14.69 | 18.9 | 453,235 | +5.35% |
| 2026-06-17 | 15.65 | 18.3 | 15.65 | 17.94 | 95,395 | +12.97% |
| 2026-06-16 | 15.22 | 16.345 | 14.3 | 15.88 | 152,956 | +5.10% |
| 2026-06-15 | 15.19 | 15.295 | 14.196 | 15.11 | 99,047 | +1.68% |
| 2026-06-12 | 12.56 | 15.26 | 12.56 | 14.86 | 159,913 | +15.73% |
| 2026-06-11 | 11.86 | 12.93 | 11.86 | 12.84 | 38,001 | +7.00% |
| 2026-06-10 | 11.12 | 12.19 | 10.66 | 12 | 45,479 | +9.39% |
| 2026-06-09 | 10.33 | 11.11 | 10.33 | 10.97 | 20,457 | +6.20% |
| 2026-06-08 | 10.62 | 10.79 | 10.314 | 10.33 | 29,190 | -3.10% |
| 2026-06-05 | 11.109 | 11.109 | 10.59 | 10.66 | 10,953 | -2.11% |
| 2026-06-04 | 10.93 | 11.38 | 10.8 | 10.89 | 60,131 | -0.82% |
| 2026-06-03 | 11.31 | 11.31 | 10.595 | 10.98 | 55,056 | -2.49% |
| 2026-06-02 | 10.92 | 11.62 | 10.7 | 11.26 | 55,613 | +2.74% |
| 2026-06-01 | 11.72 | 12.679 | 10.58 | 10.96 | 139,481 | -7.82% |
| 2026-05-29 | 12.03 | 12.17 | 11.615 | 11.89 | 9,103 | +0.93% |
| 2026-05-28 | 11.45 | 12 | 11.45 | 11.78 | 13,765 | +0.34% |
| 2026-05-27 | 11.49 | 11.9 | 11.24 | 11.74 | 9,209 | +3.44% |
| 2026-05-26 | 12.34 | 12.5 | 10.99 | 11.35 | 46,176 | -4.22% |
| 2026-05-22 | 11.5 | 11.99 | 11.36 | 11.85 | 53,967 | +9.22% |
| 2026-05-21 | 10.44 | 10.99 | 10.25 | 10.85 | 32,492 | +6.48% |
| 2026-05-20 | 9.79 | 10.3 | 9.71 | 10.19 | 14,695 | -0.49% |
| 2026-05-19 | 9.3 | 10.5 | 9.3 | 10.24 | 48,321 | +7.56% |
| 2026-05-18 | 9.98 | 10.105 | 9.31 | 9.52 | 25,469 | -5.74% |
| 2026-05-15 | 10.42 | 10.553 | 9.775 | 10.1 | 14,631 | -0.39% |
| 2026-05-14 | 9.97 | 10.14 | 9.61 | 10.14 | 17,505 | +2.42% |
| 2026-05-13 | 9 | 10.3 | 9 | 9.9 | 28,843 | +8.79% |