Maase Inc. (MAAS)
NASDAQ: MAAS · Real-Time Price · USD
3.550
-0.590 (-14.25%)
At close: Jun 27, 2025, 4:00 PM
3.450
-0.100 (-2.82%)
After-hours: Jun 27, 2025, 7:57 PM EDT
Maase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.83 | 4.50 | 3.09 | 3.55 | 3.55 | -14.25% | 268,609 |
| Jun 26, 2025 | 5.01 | 5.14 | 3.79 | 4.14 | 4.14 | -18.82% | 212,875 |
| Jun 25, 2025 | 6.97 | 7.56 | 5.00 | 5.10 | 5.10 | -24.89% | 350,436 |
| Jun 24, 2025 | 5.20 | 10.85 | 4.07 | 6.79 | 6.79 | -31.62% | 1,676,122 |
| Jun 23, 2025 | 4.36 | 13.33 | 4.36 | 9.93 | 9.93 | 267.78% | 1,507,835 |
| Jun 20, 2025 | 2.50 | 2.80 | 2.45 | 2.70 | 2.70 | 6.72% | 20,934 |
| Jun 18, 2025 | 2.72 | 2.90 | 2.53 | 2.53 | 2.53 | -3.07% | 15,347 |
| Jun 17, 2025 | 2.60 | 2.75 | 2.41 | 2.61 | 2.61 | -6.79% | 10,920 |
| Jun 16, 2025 | 2.66 | 2.90 | 2.56 | 2.80 | 2.80 | 10.24% | 8,665 |
| Jun 13, 2025 | 3.00 | 3.00 | 2.48 | 2.54 | 2.54 | -5.93% | 10,717 |
| Jun 12, 2025 | 2.70 | 2.79 | 2.53 | 2.70 | 2.70 | -2.88% | 25,035 |
| Jun 11, 2025 | 2.87 | 3.09 | 2.76 | 2.78 | 2.78 | -6.05% | 18,457 |
| Jun 10, 2025 | 3.08 | 3.50 | 2.85 | 2.96 | 2.96 | -4.18% | 167,530 |
| Jun 9, 2025 | 3.10 | 3.45 | 3.09 | 3.09 | 3.09 | -1.66% | 24,195 |
| Jun 6, 2025 | 3.04 | 3.38 | 3.04 | 3.14 | 3.14 | -5.99% | 17,040 |
| Jun 5, 2025 | 3.36 | 3.47 | 3.10 | 3.34 | 3.34 | 1.52% | 11,905 |
| Jun 4, 2025 | 3.30 | 3.40 | 3.13 | 3.29 | 3.29 | 8.22% | 3,869 |
| Jun 3, 2025 | 2.67 | 3.15 | 2.67 | 3.04 | 3.04 | 1.00% | 7,135 |
| Jun 2, 2025 | 2.82 | 3.37 | 2.82 | 3.01 | 3.01 | -3.37% | 9,175 |
| May 30, 2025 | 3.05 | 3.18 | 2.89 | 3.12 | 3.12 | 6.68% | 14,503 |
| May 29, 2025 | 3.20 | 3.30 | 2.92 | 2.92 | 2.92 | -9.03% | 17,155 |
| May 28, 2025 | 2.87 | 3.63 | 2.80 | 3.21 | 3.21 | 9.67% | 47,315 |
| May 27, 2025 | 3.10 | 3.18 | 2.78 | 2.93 | 2.93 | -2.04% | 9,092 |
| May 23, 2025 | 3.22 | 3.31 | 2.88 | 2.99 | 2.99 | -8.06% | 19,242 |
| May 22, 2025 | 3.40 | 3.85 | 3.25 | 3.25 | 3.25 | -4.41% | 22,849 |
| May 21, 2025 | 3.75 | 3.75 | 3.19 | 3.40 | 3.40 | -14.36% | 10,284 |
| May 20, 2025 | 3.76 | 4.30 | 3.76 | 3.97 | 3.97 | -4.98% | 26,889 |
| May 19, 2025 | 3.73 | 4.34 | 3.72 | 4.18 | 4.18 | 7.96% | 14,854 |
| May 16, 2025 | 3.71 | 3.89 | 3.65 | 3.87 | 3.87 | 4.59% | 11,059 |
| May 15, 2025 | 3.20 | 4.30 | 3.20 | 3.70 | 3.70 | 4.82% | 69,908 |
| May 14, 2025 | 3.88 | 3.98 | 3.20 | 3.53 | 3.53 | -8.31% | 33,603 |
| May 13, 2025 | 4.00 | 4.18 | 3.70 | 3.85 | 3.85 | -5.17% | 17,993 |
| May 12, 2025 | 3.96 | 4.43 | 3.96 | 4.06 | 4.06 | -10.47% | 39,389 |
| May 9, 2025 | 4.36 | 4.78 | 3.90 | 4.54 | 4.54 | 4.01% | 13,944 |
| May 8, 2025 | 4.62 | 4.64 | 4.34 | 4.36 | 4.36 | 0.46% | 17,675 |
| May 7, 2025 | 5.17 | 5.17 | 4.34 | 4.34 | 4.34 | -18.88% | 27,267 |
| May 6, 2025 | 5.81 | 6.09 | 5.19 | 5.35 | 5.35 | -3.08% | 38,636 |
| May 5, 2025 | 5.02 | 6.76 | 5.02 | 5.52 | 5.52 | -16.99% | 110,942 |
| May 2, 2025 | 5.96 | 7.90 | 5.96 | 6.65 | 6.65 | 13.68% | 205,877 |
| May 1, 2025 | 11.68 | 11.68 | 5.58 | 5.85 | 5.85 | -48.91% | 274,366 |
| Apr 30, 2025 | 11.82 | 12.75 | 10.70 | 11.45 | 11.45 | -6.99% | 318,696 |
| Apr 29, 2025 | 8.25 | 14.00 | 8.02 | 12.31 | 12.31 | 50.49% | 350,852 |
| Apr 28, 2025 | 7.75 | 8.26 | 7.28 | 8.18 | 8.18 | 6.37% | 79,582 |
| Apr 25, 2025 | 7.46 | 7.82 | 7.05 | 7.69 | 7.69 | 6.22% | 60,140 |
| Apr 24, 2025 | 6.80 | 7.45 | 6.80 | 7.24 | 7.24 | 1.69% | 11,027 |
| Apr 23, 2025 | 7.50 | 7.50 | 7.04 | 7.12 | 7.12 | 0.28% | 16,843 |
| Apr 22, 2025 | 7.50 | 7.94 | 6.20 | 7.10 | 7.10 | -14.66% | 44,372 |
| Apr 21, 2025 | 6.89 | 9.20 | 6.70 | 8.32 | 8.32 | 26.83% | 144,002 |
| Apr 17, 2025 | 5.55 | 7.37 | 5.50 | 6.56 | 6.56 | 22.39% | 116,759 |
| Apr 16, 2025 | 4.50 | 5.36 | 4.26 | 5.36 | 5.36 | 24.07% | 30,701 |