Canada markets open in 2 hours 42 minutes

Maison Solutions Inc. (MSS)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.1200-0.0700 (-5.88%)
At close: 04:00PM EDT
1.1500 +0.03 (+2.68%)
After hours: 07:53PM EDT
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 20241.20501.21801.08601.12001.120019,100
May 10, 20241.18001.27001.14001.19001.190065,100
May 09, 20241.23001.23001.20001.20001.200016,600
May 08, 20241.19001.23001.12301.23001.230080,000
May 07, 20241.31001.31001.16001.18001.180043,300
May 06, 20241.08001.40001.08001.31001.3100147,200
May 03, 20241.07001.11001.04001.08001.080054,500
May 02, 20241.07001.07001.01001.04001.040013,300
May 01, 20241.05001.08001.01001.04001.040017,700
Apr 30, 20241.06001.09001.06001.07001.070014,200
Apr 29, 20241.09001.09901.04001.06001.060031,800
Apr 26, 20241.10001.14001.05001.10001.100025,000
Apr 25, 20241.16001.16001.10001.10001.100043,800
Apr 24, 20241.17001.20001.14001.17001.170013,900
Apr 23, 20241.20001.25001.16601.25001.250010,900
Apr 22, 20241.18001.20001.14001.18001.180018,800
Apr 19, 20241.22001.30001.17001.21001.210031,100
Apr 18, 20241.31001.31001.21301.22001.220022,700
Apr 17, 20241.16001.20001.14001.20001.200014,800
Apr 16, 20241.15001.18001.11001.18001.180024,000
Apr 15, 20241.23001.24001.14501.17001.170048,500
Apr 12, 20241.27001.28001.15001.23001.230058,800
Apr 11, 20241.32001.32001.19001.20001.200070,700
Apr 10, 20241.33001.34001.27001.31001.31006,800
Apr 09, 20241.34001.35001.31001.35001.350021,000
Apr 08, 20241.35001.35001.30001.35001.350031,600
Apr 05, 20241.26001.34001.26001.32001.320061,200
Apr 04, 20241.36001.44001.22001.26001.2600211,300
Apr 03, 20241.24001.35001.23001.26001.260045,000
Apr 02, 20241.28001.32001.21001.24001.240077,100
Apr 01, 20241.37001.43001.27001.31001.310069,100
Mar 28, 20241.42001.42001.31001.36001.360069,900
Mar 27, 20241.42001.43001.34001.39001.390027,100
Mar 26, 20241.47501.50001.33001.41001.410053,200
Mar 25, 20241.39001.45001.31001.45001.450060,700
Mar 22, 20241.33001.45501.33001.43001.4300125,900
Mar 21, 20241.43001.55001.33001.33001.3300137,600
Mar 20, 20241.19001.63001.19001.55001.5500251,000
Mar 19, 20241.20001.28001.08001.18001.180066,300
Mar 18, 20241.26001.30001.20001.20001.2000188,000
Mar 15, 20241.26001.28001.14501.23001.2300137,200
Mar 14, 20241.39001.39001.17001.28001.280061,600
Mar 13, 20241.30001.43201.30001.38001.3800193,200
Mar 12, 20241.47001.50801.30001.48001.480038,600
Mar 11, 20241.47001.52001.43001.47001.470033,500
Mar 08, 20241.59001.59001.40001.43001.4300143,400
Mar 07, 20241.63001.64001.54001.58001.5800105,500
Mar 06, 20241.58001.65001.58001.65001.6500104,300
Mar 05, 20241.55001.60001.51001.57001.5700101,500
Mar 04, 20241.51001.65001.49001.60001.600075,600
Mar 01, 20241.57001.58001.47001.53001.530069,200
Feb 29, 20241.62001.63001.51001.53001.530034,000
Feb 28, 20241.59001.68001.56001.61001.610052,000
Feb 27, 20241.55001.64001.54001.58001.580077,400
Feb 26, 20241.33001.66001.30001.60001.6000283,800
Feb 23, 20241.44001.47001.23201.27001.2700126,500
Feb 22, 20241.69001.75001.37001.40001.4000200,700
Feb 21, 20241.79001.80001.65001.66001.6600102,300
Feb 20, 20241.92001.96001.70001.70001.7000286,600
Feb 16, 20241.70001.98001.63001.92001.9200447,600
Feb 15, 20241.72001.75001.64001.67001.6700264,900
Feb 14, 20241.81001.81001.54001.78001.7800475,800
Feb 13, 20241.80001.80001.50001.53001.5300377,300
Feb 12, 20241.48001.98001.48001.80001.80001,960,000
Feb 09, 20241.20001.78001.07501.56001.56003,228,800
Feb 08, 20241.03001.15000.94001.10001.1000572,300
Feb 07, 20240.88000.99000.88000.98000.9800151,100
Feb 06, 20240.89000.92400.84100.88000.880069,000
Feb 05, 20240.90200.98000.86800.86800.8680108,500
Feb 02, 20240.87601.03000.87600.93700.9370154,300
Feb 01, 20240.89700.94300.87000.91100.911082,600
Jan 31, 20240.88500.93300.86500.89500.895035,200
Jan 30, 20240.90500.97000.85500.87600.876082,600
Jan 29, 20240.98001.02000.91000.93400.934097,000
Jan 26, 20240.91001.03000.88701.00001.0000253,300
Jan 25, 20240.77000.85800.75000.85100.8510176,300
Jan 24, 20240.72700.77000.71100.77000.770082,200
Jan 23, 20240.71000.73700.70000.73500.735090,000
Jan 22, 20240.74000.74600.67700.73000.7300302,200
Jan 19, 20240.78000.80000.73000.74000.7400131,200
Jan 18, 20240.84700.84800.75700.75700.7570145,000
Jan 17, 20240.87000.89100.82400.82500.825094,400
Jan 16, 20240.88200.91000.86500.86500.865084,700
Jan 12, 20240.93400.93400.88000.92000.920089,600
Jan 11, 20240.92800.92800.86500.90000.9000124,000
Jan 10, 20240.97901.02000.88000.90000.9000218,900
Jan 09, 20241.03001.03000.94500.96500.9650243,500
Jan 08, 20241.15001.21001.01001.02001.0200319,100
Jan 05, 20241.11001.21701.11001.13001.1300208,100
Jan 04, 20241.19001.24001.13001.15001.1500133,400
Jan 03, 20241.13001.28001.12001.21001.2100278,900
Jan 02, 20241.35001.38001.17001.18001.1800466,900
Dec 29, 20231.42001.43001.37001.37001.3700182,200
Dec 28, 20231.50001.58001.34001.38001.3800688,000
Dec 27, 20231.68001.72001.50001.50001.5000796,600
Dec 26, 20231.56001.75001.56001.63001.6300577,200
Dec 22, 20231.69001.69001.52001.52001.5200709,800
Dec 21, 20231.85001.87001.70001.70001.7000411,400
Dec 20, 20232.17002.17901.75001.80001.8000946,500
Dec 19, 20232.17002.55002.00002.23002.23001,476,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...