MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MSS — Maison Solutions Inc. Class A Common Stock
NasdaqMaison Solutions Inc. Class A Common Stock
$1.73
+0.10(+6.13%)
- O
- 1.60
- H
- 1.76
- L
- 1.60
- V
- 124.49K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.73
Period Return-82.18%
Period High$39.60
Period Low$0.55
Avg Daily Volume978.2K
Total Trading Days365
MSS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.60 | $1.76 | $1.60 | $1.73 | +$0.10 | +6.13% | 124,486 | $1.68 | $1.60 $1.76 |
| Oct 5, 2026 | $1.57 | $1.68 | $1.55 | $1.63 | +$0.08 | +4.82% | 88,330 | $1.62 | $1.55 $1.68 |
| Oct 2, 2026 | $1.59 | $1.63 | $1.54 | $1.56 | $-0.06 | -3.42% | 82,038 | $1.57 | $1.54 $1.63 |
| Oct 1, 2026 | $1.69 | $1.69 | $1.60 | $1.61 | $-0.05 | -3.01% | 83,061 | $1.63 | $1.60 $1.69 |
| Sep 30, 2026 | $1.75 | $1.77 | $1.65 | $1.66 | $-0.13 | -7.26% | 122,878 | $1.69 | $1.65 $1.77 |
| Sep 29, 2026 | $1.64 | $1.82 | $1.63 | $1.79 | +$0.13 | +7.83% | 370,989 | $1.74 | $1.63 $1.82 |
| Sep 28, 2026 | $1.68 | $1.70 | $1.58 | $1.66 | +$0.04 | +2.47% | 240,855 | $1.65 | $1.58 $1.70 |
| Sep 25, 2026 | $1.67 | $1.78 | $1.61 | $1.62 | $-0.10 | -5.81% | 374,017 | $1.68 | $1.61 $1.78 |
| Sep 24, 2026 | $1.85 | $1.90 | $1.70 | $1.72 | $-0.38 | -18.10% | 1,184,819 | $1.79 | $1.70 $1.90 |
| Sep 23, 2026 | $2.06 | $2.95 | $1.81 | $2.10 | +$0.54 | +34.62% | 95,245,992 | $2.43 | $1.81 $2.95 |
| Sep 22, 2026 | $1.56 | $1.60 | $1.50 | $1.56 | $-0.03 | -1.89% | 1,927,005 | $1.79 | $1.50 $1.60 |
| Sep 21, 2026 | $1.58 | $1.66 | $1.53 | $1.59 | +$0.03 | +1.92% | 117,872 | $1.61 | $1.53 $1.66 |
| Sep 18, 2026 | $1.54 | $1.63 | $1.42 | $1.56 | +$0.03 | +1.96% | 193,078 | $1.54 | $1.42 $1.63 |
| Sep 17, 2026 | $1.54 | $1.60 | $1.50 | $1.53 | +$0.01 | +0.66% | 111,089 | $1.53 | $1.50 $1.60 |
| Sep 16, 2026 | $1.59 | $1.65 | $1.51 | $1.52 | +$0.00 | +0.00% | 62,126 | $1.58 | $1.51 $1.65 |
| Sep 15, 2026 | $1.68 | $1.68 | $1.50 | $1.52 | $-0.20 | -11.63% | 245,758 | $1.56 | $1.50 $1.68 |
| Sep 14, 2026 | $1.75 | $1.78 | $1.66 | $1.72 | $-0.08 | -4.44% | 28,353 | $1.72 | $1.66 $1.78 |
| Sep 11, 2026 | $1.66 | $1.80 | $1.59 | $1.80 | +$0.11 | +6.51% | 152,713 | $1.69 | $1.59 $1.80 |
| Sep 10, 2026 | $1.67 | $1.73 | $1.65 | $1.69 | $-0.04 | -2.31% | 132,965 | $1.68 | $1.65 $1.73 |
| Sep 9, 2026 | $1.63 | $1.82 | $1.59 | $1.73 | +$0.14 | +8.81% | 695,272 | $1.71 | $1.59 $1.82 |
| Sep 8, 2026 | $1.56 | $1.59 | $1.51 | $1.59 | +$0.08 | +5.30% | 150,351 | $1.55 | $1.51 $1.59 |
| Sep 4, 2026 | $1.47 | $1.54 | $1.47 | $1.51 | +$0.03 | +2.03% | 82,508 | $1.51 | $1.47 $1.54 |
| Sep 3, 2026 | $1.46 | $1.51 | $1.42 | $1.48 | +$0.02 | +1.37% | 214,828 | $1.48 | $1.42 $1.51 |
| Sep 2, 2026 | $1.43 | $1.49 | $1.43 | $1.46 | +$0.02 | +1.39% | 85,363 | $1.46 | $1.43 $1.49 |
| Sep 1, 2026 | $1.53 | $1.54 | $1.43 | $1.44 | $-0.10 | -6.49% | 263,706 | $1.48 | $1.43 $1.54 |
| Aug 31, 2026 | $1.63 | $1.69 | $1.50 | $1.54 | $-0.06 | -3.75% | 243,386 | $1.56 | $1.50 $1.69 |
| Aug 28, 2026 | $1.61 | $1.74 | $1.57 | $1.60 | +$0.04 | +2.24% | 399,642 | $1.65 | $1.57 $1.74 |
| Aug 27, 2026 | $1.60 | $1.76 | $1.54 | $1.57 | $-0.07 | -3.99% | 870,101 | $1.64 | $1.54 $1.76 |
| Aug 26, 2026 | $2.05 | $2.27 | $1.57 | $1.63 | +$0.15 | +10.14% | 39,342,244 | $1.94 | $1.57 $2.27 |
| Aug 25, 2026 | $1.37 | $1.52 | $1.32 | $1.48 | +$0.09 | +6.47% | 441,768 | $1.45 | $1.32 $1.52 |