Maison Solutions Inc (MSS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 3.84615384615 | 1.04 | 1.18 | 1.0148 | 83057 | 1.10982667 | CS |
| 4 | -0.15 | -12.1951219512 | 1.23 | 1.4901 | 0.97 | 102078 | 1.19162309 | CS |
| 12 | -0.2 | -15.625 | 1.28 | 2.08 | 0.97 | 188378 | 1.47426456 | CS |
| 26 | -0.33 | -23.4042553191 | 1.41 | 2.08 | 0.8539 | 324485 | 1.2466552 | CS |
| 52 | -0.34 | -23.9436619718 | 1.42 | 2.08 | 0.6005 | 682939 | 1.40020497 | CS |
| 156 | -2.92 | -73 | 4 | 22.97 | 0.6005 | 673581 | 3.41967884 | CS |
| 260 | -2.92 | -73 | 4 | 22.97 | 0.6005 | 673581 | 3.41967884 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114900 | 1.1299999 | 0.03 | 2.73 | 1.1299999 | 1.1399999 | 1.07 | 22765 |
| 1743028500 | 1.1 | -0.03 | -2.65 | 1.11 | 1.1299999 | 1.03 | 72918 |
| 1742942100 | 1.1299999 | 0.05 | 4.63 | 1.1 | 1.18 | 1.05 | 158420 |
| 1742855700 | 1.08 | -0.02 | -1.82 | 1.07 | 1.11 | 1.04 | 67735 |
| 1742596500 | 1.1 | 0.04 | 3.77 | 1.04 | 1.1 | 1.0148 | 93445 |
| 1742510100 | 1.06 | 0.05 | 4.95 | 1.03 | 1.12 | 1.02 | 118239 |
| 1742423700 | 1.01 | -0.1 | -9.01 | 1.1 | 1.1299999 | 0.97 | 210828 |
| 1742337300 | 1.11 | -0.07 | -5.93 | 1.29 | 1.33 | 1.025 | 254193 |
| 1742250900 | 1.18 | -0.04 | -3.28 | 1.21 | 1.26 | 1.12 | 179231 |
| 1741991700 | 1.22 | -0.13 | -9.63 | 1.33 | 1.33 | 1.22 | 49277 |
| 1741905300 | 1.35 | -0.14 | -9.40 | 1.48 | 1.48 | 1.29 | 130749 |
| 1741818900 | 1.49 | 0.11 | 7.97 | 1.3799999 | 1.4901 | 1.34 | 118025 |
| 1741732500 | 1.3799999 | 0.05 | 3.76 | 1.31 | 1.3899999 | 1.3 | 88449 |
| 1741646100 | 1.33 | -0.04 | -2.92 | 1.37 | 1.3899999 | 1.3 | 61253 |
| 1741390500 | 1.37 | 0.01 | 0.74 | 1.35 | 1.4 | 1.35 | 46626 |
| 1741304100 | 1.36 | 0.08 | 6.25 | 1.28 | 1.4 | 1.2649999 | 112608 |
| 1741217700 | 1.28 | 0.09 | 7.11 | 1.17 | 1.3407 | 1.17 | 85273 |
| 1741131300 | 1.195 | 0.1 | 8.64 | 1.1299999 | 1.205 | 1.12 | 85350 |
| 1741044900 | 1.1 | -0.05 | -4.35 | 1.15 | 1.23 | 1.1 | 66409 |
| 1740785700 | 1.15 | -0.04 | -3.36 | 1.23 | 1.23 | 1.15 | 19770 |
| 1740699300 | 1.19 | -0.01 | -0.83 | 1.22 | 1.26 | 1.17 | 25837 |
| 1740612900 | 1.2 | -0.02 | -1.64 | 1.17 | 1.29 | 1.17 | 28404 |
| 1740526500 | 1.22 | 0.02 | 1.67 | 1.16 | 1.26 | 1.16 | 39832 |
| 1740440100 | 1.2 | -0.08 | -6.25 | 1.28 | 1.28 | 1.2 | 45250 |
| 1740180900 | 1.28 | 0 | 0.00 | 1.3 | 1.32 | 1.26 | 30040 |
| 1740094500 | 1.28 | -0.01 | -0.78 | 1.28 | 1.34 | 1.27 | 23245 |
| 1740008100 | 1.29 | -0.06 | -4.44 | 1.35 | 1.3771 | 1.29 | 93964 |
| 1739921700 | 1.35 | 0.08 | 6.30 | 1.24 | 1.36 | 1.225 | 56739 |
| 1739576100 | 1.27 | 0.01 | 0.79 | 1.23 | 1.3599 | 1.23 | 55431 |
| 1739489700 | 1.26 | 0.05 | 4.13 | 1.19 | 1.287 | 1.19 | 60129 |
| 1739403300 | 1.21 | 0.03 | 2.54 | 1.15 | 1.26 | 1.1399999 | 41910 |
| 1739316900 | 1.18 | -0.09 | -7.09 | 1.21 | 1.3 | 1.1299999 | 124219 |
| 1739230500 | 1.27 | 0.08 | 6.72 | 1.1299999 | 1.31 | 1.11 | 129034 |
| 1738971300 | 1.19 | 0.04 | 3.48 | 1.11 | 1.23 | 1.1 | 111905 |
| 1738884900 | 1.15 | 0.1 | 9.52 | 1.09 | 1.17 | 1.0598 | 158274 |
| 1738798500 | 1.05 | -0.04 | -3.67 | 1.1 | 1.12 | 1.02 | 94449 |
| 1738712100 | 1.09 | 0 | 0.00 | 1.1 | 1.1299999 | 1.08 | 23122 |
| 1738625700 | 1.09 | -0.01 | -0.91 | 1.06 | 1.1198999 | 1.06 | 33414 |
| 1738366500 | 1.1 | -0.02 | -1.73 | 1.1259999 | 1.16 | 1.07 | 52167 |
| 1738280100 | 1.1194 | 0.02 | 1.76 | 1.1399999 | 1.17 | 1.09 | 41668 |
| 1738193700 | 1.1 | -0.02 | -1.79 | 1.1399999 | 1.1399999 | 1.07 | 25203 |
| 1738107300 | 1.12 | -0.03 | -2.61 | 1.1299999 | 1.1440999 | 1.11 | 25853 |
| 1738020900 | 1.15 | -0.04 | -3.36 | 1.18 | 1.2299 | 1.12 | 48770 |
| 1737761700 | 1.19 | 0.08 | 7.21 | 1.1 | 1.24 | 1.1 | 97185 |
| 1737675300 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1737588900 | 1.11 | -0.03 | -2.63 | 1.12 | 1.1299999 | 1.08 | 75469 |
| 1737502500 | 1.1399999 | 0.06 | 5.56 | 1.12 | 1.176 | 1.1 | 75734 |
| 1737156900 | 1.08 | 0.02 | 1.89 | 1.1299999 | 1.1299999 | 1.0601 | 64310 |
| 1737070500 | 1.06 | -0.01 | -0.93 | 1.09 | 1.1298999 | 1.05 | 89381 |
| 1736984100 | 1.07 | -0.01 | -0.93 | 1.11 | 1.11 | 1.05 | 51586 |
| 1736897700 | 1.08 | -0.05 | -4.42 | 1.18 | 1.18 | 1.01 | 96614 |
| 1736811300 | 1.1299999 | -0.1 | -8.13 | 1.24 | 1.24 | 1.1 | 171693 |
| 1736552100 | 1.23 | -0.06 | -4.65 | 1.25 | 1.3799999 | 1.22 | 80270 |
| 1736379300 | 1.29 | -0.05 | -3.37 | 1.33 | 1.35 | 1.2 | 263230 |
| 1736292900 | 1.335 | -0.42 | -23.71 | 1.66 | 1.7 | 1.32 | 799470 |
| 1736206500 | 1.75 | 0.45 | 34.62 | 1.34 | 2.08 | 1.283 | 5156917 |
| 1735947300 | 1.3 | 0.06 | 4.84 | 1.28 | 1.32 | 1.2 | 116892 |
| 1735860900 | 1.24 | 0.02 | 1.64 | 1.22 | 1.28 | 1.17 | 115791 |
| 1735688100 | 1.22 | -0.01 | -0.81 | 1.23 | 1.26 | 1.18 | 137420 |
| 1735601700 | 1.23 | -0.02 | -1.60 | 1.21 | 1.29 | 1.2 | 163554 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
