Maison Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.87	0.87	0.87	0.87	0.87	-	2,643
Aug 12, 2025	0.85	0.89	0.85	0.87	0.87	1.59%	6,074
Aug 11, 2025	0.88	0.89	0.84	0.85	0.85	-2.75%	30,819
Aug 8, 2025	0.87	0.89	0.84	0.88	0.88	3.16%	26,380
Aug 7, 2025	0.84	0.86	0.82	0.85	0.85	-0.34%	35,315
Aug 6, 2025	0.86	0.86	0.83	0.85	0.85	-0.23%	23,455
Aug 5, 2025	0.86	0.87	0.84	0.86	0.86	-	21,463
Aug 4, 2025	0.86	0.86	0.86	0.86	0.86	-	9,921
Aug 1, 2025	0.86	0.87	0.86	0.86	0.86	-1.99%	48,558
Jul 31, 2025	0.87	0.91	0.82	0.87	0.87	0.88%	111,113
Jul 30, 2025	0.91	0.91	0.85	0.86	0.86	-6.01%	88,653
Jul 29, 2025	0.91	0.94	0.91	0.92	0.92	0.47%	138,902
Jul 28, 2025	0.94	0.94	0.91	0.92	0.92	-1.60%	28,644
Jul 25, 2025	0.95	0.95	0.91	0.93	0.93	1.62%	14,999
Jul 24, 2025	0.94	0.96	0.91	0.92	0.92	-0.69%	18,547
Jul 23, 2025	0.91	0.95	0.91	0.92	0.92	1.90%	45,976
Jul 22, 2025	0.92	0.95	0.90	0.91	0.91	-1.63%	19,190
Jul 21, 2025	1.01	1.01	0.90	0.92	0.92	-8.91%	63,088
Jul 18, 2025	1.02	1.07	0.96	1.01	1.01	-	77,461
Jul 17, 2025	0.97	1.04	0.92	1.01	1.01	4.55%	90,212
Jul 16, 2025	0.92	0.99	0.90	0.97	0.97	6.15%	172,344
Jul 15, 2025	0.91	0.91	0.89	0.91	0.91	0.33%	25,181
Jul 14, 2025	0.89	0.91	0.87	0.91	0.91	2.29%	36,528
Jul 11, 2025	0.90	0.90	0.89	0.89	0.89	-1.48%	26,118
Jul 10, 2025	0.89	0.91	0.89	0.90	0.90	0.99%	43,920
Jul 9, 2025	0.89	0.92	0.89	0.89	0.89	-0.87%	44,915
Jul 8, 2025	0.89	0.93	0.89	0.90	0.90	-1.21%	65,647
Jul 7, 2025	0.91	0.94	0.88	0.91	0.91	0.90%	144,014
Jul 3, 2025	0.89	0.93	0.88	0.90	0.90	-0.27%	25,870
Jul 2, 2025	0.88	0.93	0.88	0.90	0.90	2.76%	199,863
Jul 1, 2025	0.88	0.90	0.88	0.88	0.88	-0.36%	17,569
Jun 30, 2025	0.88	0.90	0.87	0.88	0.88	-0.48%	50,055
Jun 27, 2025	0.88	0.90	0.84	0.89	0.89	1.43%	97,109
Jun 26, 2025	0.88	0.89	0.86	0.88	0.88	-2.73%	83,662
Jun 25, 2025	0.92	0.92	0.87	0.90	0.90	-1.14%	57,548
Jun 24, 2025	0.92	0.95	0.88	0.91	0.91	1.11%	105,016
Jun 23, 2025	0.85	0.92	0.85	0.90	0.90	1.07%	116,475
Jun 20, 2025	0.90	0.90	0.88	0.89	0.89	-1.14%	17,979
Jun 18, 2025	0.87	0.92	0.87	0.90	0.90	3.47%	96,518
Jun 17, 2025	0.91	0.91	0.86	0.87	0.87	-1.20%	92,042
Jun 16, 2025	0.88	0.90	0.85	0.88	0.88	-1.66%	133,019
Jun 13, 2025	0.87	0.91	0.86	0.90	0.90	0.90%	53,933
Jun 12, 2025	0.89	0.89	0.87	0.89	0.89	-0.50%	87,953
Jun 11, 2025	0.88	0.92	0.88	0.89	0.89	0.44%	24,543
Jun 10, 2025	0.91	0.91	0.87	0.89	0.89	0.40%	60,854
Jun 9, 2025	0.93	0.93	0.87	0.89	0.89	-0.93%	29,218
Jun 6, 2025	0.88	0.90	0.86	0.89	0.89	0.37%	58,106
Jun 5, 2025	0.88	0.97	0.88	0.89	0.89	-0.54%	276,245
Jun 4, 2025	0.88	0.90	0.87	0.89	0.89	-0.55%	48,754
Jun 3, 2025	0.86	0.92	0.86	0.90	0.90	2.13%	41,445