NASDAQ : MSS
Maison Solutions Inc. — Price history
Consumer Staples · Grocery Stores · United States
Last price 1.14 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 975.09K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Maison Solutions Inc. (MSS) closed at 1.01 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 | 1.02 | 1.06 | 0.993 | 1.01 | 34,213 | -0.44% |
| 2026-10-30 | 1.135 | 1.135 | 1 | 1.015 | 110,207 | -11.01% |
| 2026-10-29 | 1.17 | 1.19 | 1.12 | 1.14 | 33,230 | -1.72% |
| 2026-10-28 | 1.19 | 1.2 | 1.12 | 1.16 | 36,022 | -4.92% |
| 2026-10-27 | 1.251 | 1.251 | 1.18 | 1.22 | 21,757 | -0.81% |
| 2026-10-26 | 1.29 | 1.29 | 1.21 | 1.23 | 27,611 | +0.41% |
| 2026-10-23 | 1.31 | 1.31 | 1.19 | 1.225 | 66,159 | -3.54% |
| 2026-10-22 | 1.25 | 1.29 | 1.21 | 1.27 | 41,051 | +1.60% |
| 2026-10-21 | 1.17 | 1.27 | 1.17 | 1.25 | 44,672 | +7.76% |
| 2026-10-20 | 1.24 | 1.262 | 1.15 | 1.16 | 53,541 | -8.66% |
| 2026-10-19 | 1.3 | 1.3 | 1.224 | 1.27 | 34,317 | -1.55% |
| 2026-10-16 | 1.38 | 1.392 | 1.24 | 1.29 | 67,409 | -6.52% |
| 2026-10-15 | 1.45 | 1.46 | 1.37 | 1.38 | 100,398 | -5.48% |
| 2026-10-14 | 1.53 | 1.54 | 1.45 | 1.46 | 49,412 | -5.81% |
| 2026-10-13 | 1.57 | 1.59 | 1.45 | 1.55 | 31,110 | -0.64% |
| 2026-10-12 | 1.57 | 1.61 | 1.55 | 1.56 | 30,358 | -3.41% |
| 2026-10-09 | 1.62 | 1.685 | 1.59 | 1.615 | 53,098 | +0.31% |
| 2026-10-08 | 1.66 | 1.72 | 1.58 | 1.61 | 57,711 | -3.59% |
| 2026-10-07 | 1.69 | 1.71 | 1.61 | 1.67 | 89,969 | -3.47% |
| 2026-10-06 | 1.6 | 1.76 | 1.6 | 1.73 | 127,042 | +6.13% |
| 2026-10-05 | 1.57 | 1.68 | 1.55 | 1.63 | 88,329 | +4.82% |
| 2026-10-02 | 1.59 | 1.63 | 1.54 | 1.555 | 82,037 | -3.42% |
| 2026-10-01 | 1.69 | 1.69 | 1.6 | 1.61 | 83,060 | -3.01% |
| 2026-09-30 | 1.75 | 1.765 | 1.65 | 1.66 | 122,878 | -7.26% |
| 2026-09-29 | 1.64 | 1.819 | 1.63 | 1.79 | 370,989 | +7.83% |
| 2026-09-28 | 1.68 | 1.7 | 1.58 | 1.66 | 240,855 | +2.47% |
| 2026-09-25 | 1.67 | 1.78 | 1.61 | 1.62 | 374,017 | -5.81% |
| 2026-09-24 | 1.85 | 1.9 | 1.7 | 1.72 | 1,184,818 | -18.10% |
| 2026-09-23 | 2.06 | 2.95 | 1.81 | 2.1 | 95,245,991 | +34.62% |
| 2026-09-22 | 1.56 | 1.6 | 1.5 | 1.56 | 1,927,004 | -1.89% |
| 2026-09-21 | 1.58 | 1.66 | 1.53 | 1.59 | 117,871 | +1.92% |
| 2026-09-18 | 1.54 | 1.63 | 1.42 | 1.56 | 193,078 | +1.96% |
| 2026-09-17 | 1.54 | 1.6 | 1.5 | 1.53 | 111,089 | +0.66% |
| 2026-09-16 | 1.59 | 1.65 | 1.51 | 1.52 | 62,126 | +0.00% |
| 2026-09-15 | 1.68 | 1.68 | 1.5 | 1.52 | 248,658 | -11.63% |
| 2026-09-14 | 1.75 | 1.782 | 1.66 | 1.72 | 29,399 | -4.44% |
| 2026-09-11 | 1.66 | 1.8 | 1.585 | 1.8 | 152,712 | +6.51% |
| 2026-09-10 | 1.67 | 1.73 | 1.65 | 1.69 | 132,965 | -2.31% |
| 2026-09-09 | 1.63 | 1.82 | 1.59 | 1.73 | 695,272 | +8.81% |
| 2026-09-08 | 1.56 | 1.59 | 1.51 | 1.59 | 150,351 | +5.30% |
| 2026-09-04 | 1.47 | 1.54 | 1.47 | 1.51 | 82,508 | +2.03% |
| 2026-09-03 | 1.46 | 1.51 | 1.415 | 1.48 | 214,828 | +1.37% |
| 2026-09-02 | 1.43 | 1.49 | 1.43 | 1.46 | 87,236 | +1.39% |
| 2026-09-01 | 1.53 | 1.537 | 1.432 | 1.44 | 263,705 | -6.49% |
| 2026-08-31 | 1.63 | 1.69 | 1.5 | 1.54 | 243,385 | -3.75% |
| 2026-08-28 | 1.61 | 1.74 | 1.57 | 1.6 | 399,642 | +2.24% |
| 2026-08-27 | 1.6 | 1.76 | 1.54 | 1.565 | 870,101 | -3.99% |
| 2026-08-26 | 2.045 | 2.27 | 1.57 | 1.63 | 39,342,244 | +10.14% |
| 2026-08-25 | 1.37 | 1.52 | 1.32 | 1.48 | 441,768 | +6.47% |
| 2026-08-24 | 1.44 | 1.5 | 1.39 | 1.39 | 250,427 | -6.08% |
| 2026-08-21 | 1.43 | 1.54 | 1.41 | 1.48 | 466,534 | -6.92% |
| 2026-08-20 | 1.61 | 1.78 | 1.52 | 1.59 | 1,135,732 | -14.52% |
| 2026-08-19 | 2.025 | 3.12 | 1.74 | 1.86 | 56,920,523 | +18.47% |
| 2026-08-18 | 1.43 | 1.68 | 1.35 | 1.57 | 10,490,392 | +7.53% |
| 2026-08-17 | 1.47 | 1.47 | 1.34 | 1.46 | 148,040 | +1.39% |
| 2026-08-14 | 1.43 | 1.49 | 1.35 | 1.44 | 398,204 | +2.13% |
| 2026-08-13 | 1.42 | 1.438 | 1.36 | 1.41 | 93,889 | +0.00% |
| 2026-08-12 | 1.45 | 1.47 | 1.396 | 1.41 | 149,793 | -2.08% |
| 2026-08-11 | 1.39 | 1.48 | 1.35 | 1.44 | 202,021 | +2.86% |
| 2026-08-10 | 1.27 | 1.44 | 1.24 | 1.4 | 401,290 | +10.24% |
| 2026-08-07 | 1.36 | 1.368 | 1.24 | 1.27 | 331,225 | -5.93% |
| 2026-08-06 | 1.46 | 1.47 | 1.34 | 1.35 | 319,881 | -8.78% |
| 2026-08-05 | 1.46 | 1.52 | 1.38 | 1.48 | 286,749 | -0.67% |
| 2026-08-04 | 1.45 | 1.56 | 1.42 | 1.49 | 412,705 | +0.68% |
| 2026-08-03 | 1.33 | 1.496 | 1.33 | 1.48 | 468,909 | +9.63% |
| 2026-07-31 | 1.35 | 1.5 | 1.27 | 1.35 | 686,242 | -2.88% |
| 2026-07-30 | 1.57 | 1.605 | 1.38 | 1.39 | 1,140,739 | -15.24% |
| 2026-07-29 | 1.59 | 3.67 | 1.55 | 1.64 | 27,970,842 | +3.14% |
| 2026-07-28 | 1.8 | 1.8 | 1.56 | 1.59 | 233,213 | -13.59% |
| 2026-07-27 | 1.75 | 2.48 | 1.56 | 1.84 | 2,408,964 | +0.00% |
| 2026-07-24 | 3.01 | 3.24 | 1.75 | 1.84 | 14,770,255 | -28.40% |
| 2026-07-23 | 2.74 | 2.79 | 2.31 | 2.57 | 299,297 | -7.89% |
| 2026-07-22 | 2.64 | 2.92 | 2.296 | 2.79 | 968,137 | +14.16% |
| 2026-07-21 | 2.15 | 2.56 | 2.15 | 2.444 | 141,124 | +12.76% |
| 2026-07-20 | 2.4 | 2.4 | 2.106 | 2.168 | 167,712 | -23.12% |
| 2026-07-17 | 2.849 | 2.849 | 2.767 | 2.82 | 13,529 | -0.98% |
| 2026-07-16 | 2.86 | 2.925 | 2.755 | 2.848 | 36,051 | -3.43% |
| 2026-07-15 | 2.885 | 3.05 | 2.876 | 2.949 | 21,340 | +1.45% |
| 2026-07-14 | 2.875 | 2.976 | 2.815 | 2.907 | 43,221 | -1.97% |
| 2026-07-13 | 3.08 | 3.1 | 2.855 | 2.965 | 53,920 | -6.61% |
| 2026-07-10 | 2.927 | 3.2 | 2.925 | 3.175 | 57,881 | +2.92% |
| 2026-07-09 | 2.99 | 3.209 | 2.941 | 3.085 | 74,023 | -0.16% |
| 2026-07-08 | 2.894 | 3.111 | 2.867 | 3.09 | 128,328 | +2.69% |
| 2026-07-07 | 2.98 | 3.1 | 2.809 | 3.009 | 293,181 | -8.82% |
| 2026-07-06 | 4.137 | 4.194 | 3.193 | 3.3 | 9,407,396 | -8.24% |
| 2026-07-02 | 3.424 | 3.7 | 3.4 | 3.597 | 36,481 | +1.88% |
| 2026-07-01 | 3.4 | 4.037 | 3.35 | 3.53 | 67,605 | +2.38% |
| 2026-06-30 | 3.253 | 3.546 | 3.253 | 3.448 | 14,425 | +5.36% |
| 2026-06-29 | 3.4 | 3.409 | 3.23 | 3.273 | 15,314 | -3.92% |
| 2026-06-26 | 3.25 | 3.5 | 3.18 | 3.406 | 13,127 | +4.32% |
| 2026-06-25 | 3.512 | 3.629 | 3.256 | 3.265 | 29,131 | -7.94% |
| 2026-06-24 | 3.531 | 3.704 | 3.494 | 3.547 | 21,209 | -1.16% |
| 2026-06-23 | 3.655 | 3.849 | 3.588 | 3.588 | 14,350 | -5.59% |
| 2026-06-22 | 3.669 | 3.9 | 3.262 | 3.801 | 57,427 | +4.02% |
| 2026-06-18 | 3.863 | 4.02 | 3.6 | 3.654 | 28,678 | -5.04% |
| 2026-06-17 | 3.88 | 3.998 | 3.581 | 3.848 | 66,173 | -3.81% |
| 2026-06-16 | 4.35 | 4.383 | 3.951 | 4 | 63,529 | -8.99% |
| 2026-06-15 | 4.85 | 4.994 | 4.051 | 4.395 | 69,405 | -9.37% |
| 2026-06-12 | 5.3 | 5.425 | 4.55 | 4.85 | 58,393 | -9.36% |
| 2026-06-11 | 5 | 5.75 | 4.9 | 5.35 | 132,895 | +7.04% |
| 2026-06-10 | 5.1 | 5.2 | 4.572 | 4.998 | 165,916 | -1.03% |
| 2026-06-09 | 5.1 | 9.6 | 4.4 | 5.05 | 1,876,347 | +4.13% |
| 2026-06-08 | 5.2 | 5.25 | 4.515 | 4.85 | 76,834 | -7.63% |
| 2026-06-05 | 5.85 | 5.85 | 5.05 | 5.25 | 42,568 | -7.89% |
| 2026-06-04 | 5.75 | 6.25 | 5.4 | 5.7 | 112,574 | +1.79% |
| 2026-06-03 | 5.85 | 6.6 | 5.35 | 5.6 | 343,701 | -0.88% |
| 2026-06-02 | 4.6 | 5.75 | 4.599 | 5.65 | 248,917 | +18.93% |
| 2026-06-01 | 4.9 | 4.9 | 4.513 | 4.751 | 15,183 | +3.84% |
| 2026-05-29 | 4.938 | 4.938 | 4.551 | 4.575 | 13,547 | -10.29% |
| 2026-05-28 | 4.75 | 5.15 | 4.693 | 5.1 | 12,354 | +6.25% |
| 2026-05-27 | 4.746 | 4.958 | 4.65 | 4.8 | 11,222 | +0.72% |
| 2026-05-26 | 4.894 | 5.3 | 4.668 | 4.766 | 14,162 | -3.29% |
| 2026-05-22 | 4.9 | 5.15 | 4.853 | 4.928 | 13,568 | +0.05% |
| 2026-05-21 | 4.753 | 5.75 | 4.753 | 4.925 | 66,635 | +4.79% |
| 2026-05-20 | 4.75 | 5.25 | 4.586 | 4.7 | 9,992 | -3.03% |
| 2026-05-19 | 4.954 | 5.2 | 4.608 | 4.847 | 12,564 | -2.16% |
| 2026-05-18 | 5.15 | 5.25 | 4.9 | 4.954 | 11,889 | -2.86% |
| 2026-05-15 | 5.2 | 5.5 | 4.95 | 5.1 | 30,458 | +0.00% |
| 2026-05-14 | 5.25 | 5.529 | 4.921 | 5.1 | 14,981 | -3.77% |
| 2026-05-13 | 5.55 | 5.758 | 5.2 | 5.3 | 12,496 | -5.36% |