Maison Solutions Inc (MSS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.869565217391 | 1.15 | 1.17 | 1.09 | 10307 | 1.11954516 | CS |
| 4 | -0.31 | -21.3793103448 | 1.45 | 1.45 | 1.09 | 26119 | 1.26437919 | CS |
| 12 | 0.13 | 12.8712871287 | 1.01 | 1.51 | 1.01 | 41326 | 1.26344072 | CS |
| 26 | 0.2299 | 25.260960334 | 0.9101 | 1.98 | 0.8405 | 118395 | 1.46174845 | CS |
| 52 | -2.86 | -71.5 | 4 | 22.97 | 0.6768 | 405307 | 7.52492377 | CS |
| 156 | -2.86 | -71.5 | 4 | 22.97 | 0.6768 | 405307 | 7.52492377 | CS |
| 260 | -2.86 | -71.5 | 4 | 22.97 | 0.6768 | 405307 | 7.52492377 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 1.1 | -0.01 | -0.90 | 1.1102 | 1.12 | 1.1 | 8820 |
| 1721860500 | 1.11 | -0.02 | -1.90 | 1.149 | 1.1496 | 1.11 | 6141 |
| 1721774100 | 1.1315 | 0.03 | 2.86 | 1.1299999 | 1.1399999 | 1.1 | 15824 |
| 1721687700 | 1.1 | -0.03 | -2.65 | 1.1299999 | 1.1299999 | 1.09 | 12847 |
| 1721428500 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.16 | 1.1299999 | 8676 |
| 1721342100 | 1.16 | 0 | 0.00 | 1.17 | 1.17 | 1.15 | 11286 |
| 1721255700 | 1.16 | -0.01 | -0.85 | 1.17 | 1.19 | 1.15 | 10218 |
| 1721169300 | 1.17 | -0.12 | -9.30 | 1.23 | 1.28 | 1.15 | 65805 |
| 1721082900 | 1.29 | -0.01 | -0.77 | 1.3799999 | 1.3799999 | 1.25 | 16829 |
| 1720823700 | 1.3 | 0.02 | 1.56 | 1.25 | 1.3 | 1.25 | 27246 |
| 1720737300 | 1.28 | -0.02 | -1.54 | 1.27 | 1.29 | 1.26 | 19354 |
| 1720650900 | 1.3 | -0.01 | -0.76 | 1.3 | 1.31 | 1.25 | 31965 |
| 1720564500 | 1.31 | 0.01 | 0.77 | 1.3 | 1.35 | 1.3 | 64177 |
| 1720478100 | 1.3 | -0.01 | -0.76 | 1.33 | 1.35 | 1.3 | 22481 |
| 1720218900 | 1.31 | -0.01 | -0.76 | 1.3 | 1.3799999 | 1.3 | 43025 |
| 1720040640 | 1.32 | 0 | 0.00 | 1.35 | 1.35 | 1.3 | 7365 |
| 1719959700 | 1.32 | 0 | 0.00 | 1.3 | 1.36 | 1.3 | 26360 |
| 1719873300 | 1.32 | -0.13 | -8.97 | 1.3799999 | 1.3799999 | 1.31 | 32779 |
| 1719614100 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1719527700 | 1.45 | 0.04 | 2.84 | 1.45 | 1.4784 | 1.3799999 | 60110 |
| 1719441300 | 1.41 | 0.04 | 2.92 | 1.3899999 | 1.43 | 1.2479 | 44635 |
| 1719354900 | 1.37 | 0.01 | 0.74 | 1.3899999 | 1.3899999 | 1.32 | 9366 |
| 1719268500 | 1.36 | -0.09 | -6.21 | 1.43 | 1.43 | 1.3305 | 10938 |
| 1719009300 | 1.45 | 0.18 | 14.17 | 1.29 | 1.45 | 1.27 | 58811 |
| 1718922900 | 1.27 | -0.05 | -3.79 | 1.26 | 1.36 | 1.2301 | 35314 |
| 1718750100 | 1.32 | -0.07 | -5.04 | 1.49 | 1.49 | 1.32 | 23921 |
| 1718663700 | 1.3899999 | 0.04 | 2.96 | 1.41 | 1.51 | 1.31 | 97621 |
| 1718404500 | 1.35 | -0.07 | -4.93 | 1.44 | 1.44 | 1.21 | 96160 |
| 1718318100 | 1.42 | 0.02 | 1.43 | 1.32 | 1.44 | 1.32 | 127171 |
| 1718231700 | 1.4 | 0.19 | 15.70 | 1.22 | 1.42 | 1.2 | 169150 |
| 1718145300 | 1.21 | 0.01 | 0.83 | 1.23 | 1.23 | 1.18 | 20525 |
| 1718058900 | 1.2 | 0.05 | 4.35 | 1.17 | 1.2496 | 1.1299999 | 71721 |
| 1717799700 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.16 | 1.12 | 15513 |
| 1717713300 | 1.1399999 | 0 | 0.00 | 1.19 | 1.19 | 1.1 | 34524 |
| 1717626900 | 1.1399999 | -0.07 | -5.39 | 1.19 | 1.25 | 1.1 | 46911 |
| 1717540500 | 1.205 | 0.02 | 1.26 | 1.175 | 1.3 | 1.1001 | 81013 |
| 1717454100 | 1.19 | 0.08 | 7.21 | 1.1 | 1.2299 | 1.0912 | 20515 |
| 1717194900 | 1.11 | 0.02 | 1.83 | 1.09 | 1.2 | 1.09 | 31575 |
| 1717108500 | 1.09 | 0.02 | 1.87 | 1.12 | 1.1299999 | 1.04 | 89359 |
| 1717022100 | 1.07 | -0.04 | -3.60 | 1.1299999 | 1.1299999 | 1.05 | 24657 |
| 1716935700 | 1.11 | 0.02 | 1.83 | 1.09 | 1.12 | 1.07 | 38080 |
| 1716590100 | 1.09 | 0.01 | 0.93 | 1.1 | 1.1 | 1.05 | 4960 |
| 1716503700 | 1.08 | 0.03 | 2.86 | 1.08 | 1.11 | 1.05 | 4321 |
| 1716417300 | 1.05 | -0.09 | -7.89 | 1.16 | 1.16 | 1.01 | 57608 |
| 1716330900 | 1.1399999 | -0.04 | -3.39 | 1.2 | 1.22 | 1.11 | 21213 |
| 1716244500 | 1.18 | 0.01 | 0.85 | 1.22 | 1.22 | 1.18 | 29673 |
| 1715985300 | 1.17 | -0.04 | -3.31 | 1.2 | 1.27 | 1.07 | 20825 |
| 1715898900 | 1.21 | 0.01 | 0.83 | 1.17 | 1.24 | 1.17 | 16137 |
| 1715812500 | 1.2 | -0.04 | -3.23 | 1.22 | 1.2327 | 1.1399999 | 8711 |
| 1715726100 | 1.24 | 0.12 | 10.71 | 1.09 | 1.25 | 1.09 | 63398 |
| 1715639700 | 1.12 | -0.07 | -5.88 | 1.21 | 1.2183 | 1.0864 | 19151 |
| 1715380500 | 1.19 | -0.01 | -0.83 | 1.18 | 1.27 | 1.1399999 | 65066 |
| 1715294100 | 1.2 | -0.03 | -2.43 | 1.23 | 1.23 | 1.2 | 16594 |
| 1715207700 | 1.2299 | 0.05 | 4.23 | 1.19 | 1.23 | 1.1225 | 79982 |
| 1715121300 | 1.18 | -0.13 | -9.92 | 1.31 | 1.31 | 1.16 | 43270 |
| 1715034900 | 1.31 | 0.23 | 21.30 | 1.1 | 1.4 | 1.08 | 146670 |
| 1714775700 | 1.08 | 0.04 | 3.85 | 1.01 | 1.1099 | 1.01 | 54143 |
| 1714689300 | 1.04 | 0 | 0.00 | 1.02 | 1.07 | 1.01 | 13319 |
| 1714602900 | 1.04 | -0.03 | -2.80 | 1.08 | 1.08 | 1.01 | 17686 |
| 1714516500 | 1.07 | 0.01 | 0.93 | 1.04 | 1.09 | 1.04 | 14238 |
| 1714430100 | 1.0601 | -0.04 | -3.63 | 1.1 | 1.1 | 1.04 | 31826 |
| 1714170900 | 1.1 | 0 | 0.00 | 1.11 | 1.1399 | 1.05 | 24853 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
