Maison Solutions Inc NASDAQ:MSS Historical Prices

Below are the 173 trading days of historical prices for MSS.

# Exchange Symbol Date Open High Low Close
173 NASDAQ MSS Mon, Mar 4, 2024 1.51 1.65 1.49 1.60
172 NASDAQ MSS Fri, Mar 1, 2024 1.57 1.58 1.47 1.53
171 NASDAQ MSS Thu, Feb 29, 2024 1.62 1.63 1.51 1.53
170 NASDAQ MSS Wed, Feb 28, 2024 1.59 1.68 1.56 1.61
169 NASDAQ MSS Tue, Feb 27, 2024 1.55 1.64 1.54 1.58
168 NASDAQ MSS Mon, Feb 26, 2024 1.33 1.66 1.30 1.60
167 NASDAQ MSS Fri, Feb 23, 2024 1.44 1.47 1.23 1.27
166 NASDAQ MSS Thu, Feb 22, 2024 1.69 1.75 1.37 1.40
165 NASDAQ MSS Wed, Feb 21, 2024 1.79 1.80 1.65 1.66
164 NASDAQ MSS Tue, Feb 20, 2024 1.92 1.96 1.70 1.70
163 NASDAQ MSS Fri, Feb 16, 2024 1.70 1.98 1.63 1.92
162 NASDAQ MSS Thu, Feb 15, 2024 1.72 1.75 1.64 1.67
161 NASDAQ MSS Wed, Feb 14, 2024 1.81 1.81 1.54 1.78
160 NASDAQ MSS Tue, Feb 13, 2024 1.80 1.80 1.50 1.53
159 NASDAQ MSS Mon, Feb 12, 2024 1.48 1.98 1.48 1.80
158 NASDAQ MSS Fri, Feb 9, 2024 1.20 1.78 1.07 1.56
157 NASDAQ MSS Thu, Feb 8, 2024 1.03 1.15 0.94 1.10
156 NASDAQ MSS Wed, Feb 7, 2024 0.88 0.99 0.88 0.98
155 NASDAQ MSS Tue, Feb 6, 2024 0.89 0.92 0.84 0.88
154 NASDAQ MSS Mon, Feb 5, 2024 0.90 0.98 0.87 0.87
153 NASDAQ MSS Fri, Feb 2, 2024 0.88 1.03 0.88 0.94
152 NASDAQ MSS Thu, Feb 1, 2024 0.90 0.94 0.87 0.91
151 NASDAQ MSS Wed, Jan 31, 2024 0.88 0.93 0.87 0.90
150 NASDAQ MSS Tue, Jan 30, 2024 0.91 0.97 0.86 0.88
149 NASDAQ MSS Mon, Jan 29, 2024 0.98 1.02 0.91 0.93
148 NASDAQ MSS Fri, Jan 26, 2024 0.91 1.03 0.89 1.00
147 NASDAQ MSS Thu, Jan 25, 2024 0.77 0.86 0.75 0.85
146 NASDAQ MSS Wed, Jan 24, 2024 0.73 0.77 0.71 0.77
145 NASDAQ MSS Tue, Jan 23, 2024 0.71 0.74 0.70 0.73
144 NASDAQ MSS Mon, Jan 22, 2024 0.74 0.75 0.68 0.73
143 NASDAQ MSS Fri, Jan 19, 2024 0.78 0.80 0.73 0.74
142 NASDAQ MSS Thu, Jan 18, 2024 0.85 0.85 0.76 0.76
141 NASDAQ MSS Wed, Jan 17, 2024 0.87 0.89 0.82 0.83
140 NASDAQ MSS Tue, Jan 16, 2024 0.88 0.91 0.86 0.86
139 NASDAQ MSS Fri, Jan 12, 2024 0.93 0.93 0.88 0.92
138 NASDAQ MSS Thu, Jan 11, 2024 0.93 0.93 0.87 0.90
137 NASDAQ MSS Wed, Jan 10, 2024 0.98 1.02 0.88 0.90
136 NASDAQ MSS Tue, Jan 9, 2024 1.03 1.03 0.94 0.97
135 NASDAQ MSS Mon, Jan 8, 2024 1.15 1.21 1.01 1.02
134 NASDAQ MSS Fri, Jan 5, 2024 1.11 1.22 1.11 1.13
133 NASDAQ MSS Thu, Jan 4, 2024 1.19 1.24 1.13 1.15
132 NASDAQ MSS Wed, Jan 3, 2024 1.13 1.28 1.12 1.21
131 NASDAQ MSS Tue, Jan 2, 2024 1.35 1.38 1.17 1.18
130 NASDAQ MSS Fri, Dec 29, 2023 1.42 1.43 1.37 1.37
129 NASDAQ MSS Thu, Dec 28, 2023 1.50 1.58 1.34 1.38
128 NASDAQ MSS Wed, Dec 27, 2023 1.68 1.72 1.50 1.50
127 NASDAQ MSS Tue, Dec 26, 2023 1.56 1.75 1.56 1.63
126 NASDAQ MSS Fri, Dec 22, 2023 1.69 1.69 1.52 1.52
125 NASDAQ MSS Thu, Dec 21, 2023 1.85 1.87 1.70 1.70
124 NASDAQ MSS Wed, Dec 20, 2023 2.17 2.18 1.75 1.80
123 NASDAQ MSS Tue, Dec 19, 2023 2.17 2.55 2.00 2.23
122 NASDAQ MSS Mon, Dec 18, 2023 1.88 2.39 1.45 2.39
121 NASDAQ MSS Fri, Dec 15, 2023 15.31 15.66 2.05 2.50
120 NASDAQ MSS Thu, Dec 14, 2023 14.87 16.20 14.80 15.21
119 NASDAQ MSS Wed, Dec 13, 2023 14.72 15.30 14.67 15.02
118 NASDAQ MSS Tue, Dec 12, 2023 14.58 15.99 14.21 14.79
117 NASDAQ MSS Mon, Dec 11, 2023 14.00 15.41 12.61 14.58
116 NASDAQ MSS Fri, Dec 8, 2023 14.44 14.50 11.26 13.80
115 NASDAQ MSS Thu, Dec 7, 2023 13.54 14.59 13.50 14.50
114 NASDAQ MSS Wed, Dec 6, 2023 13.50 13.95 13.00 13.49
113 NASDAQ MSS Tue, Dec 5, 2023 13.00 14.90 12.96 14.25
112 NASDAQ MSS Mon, Dec 4, 2023 14.90 16.99 11.00 12.85
111 NASDAQ MSS Fri, Dec 1, 2023 14.85 15.48 14.00 14.20
110 NASDAQ MSS Thu, Nov 30, 2023 15.00 16.00 14.50 14.52
109 NASDAQ MSS Wed, Nov 29, 2023 14.39 15.00 13.69 15.00
108 NASDAQ MSS Tue, Nov 28, 2023 13.28 22.97 12.41 14.50
107 NASDAQ MSS Mon, Nov 27, 2023 12.37 12.89 11.46 12.74
106 NASDAQ MSS Fri, Nov 24, 2023 9.78 12.83 9.61 12.45
105 NASDAQ MSS Wed, Nov 22, 2023 8.45 11.85 8.40 10.87
104 NASDAQ MSS Tue, Nov 21, 2023 8.39 9.15 7.96 8.39
103 NASDAQ MSS Mon, Nov 20, 2023 10.14 10.72 7.93 8.40
102 NASDAQ MSS Fri, Nov 17, 2023 9.25 10.27 9.20 9.85
101 NASDAQ MSS Thu, Nov 16, 2023 10.29 10.29 9.14 9.32
100 NASDAQ MSS Wed, Nov 15, 2023 10.40 10.40 9.75 9.94
99 NASDAQ MSS Tue, Nov 14, 2023 9.54 10.20 9.41 10.04
98 NASDAQ MSS Mon, Nov 13, 2023 9.62 10.29 9.26 9.83
97 NASDAQ MSS Fri, Nov 10, 2023 9.16 10.05 8.85 9.64
96 NASDAQ MSS Thu, Nov 9, 2023 8.44 9.20 8.31 9.14
95 NASDAQ MSS Wed, Nov 8, 2023 8.03 9.39 7.82 8.71
94 NASDAQ MSS Tue, Nov 7, 2023 8.61 8.74 7.74 8.28
93 NASDAQ MSS Mon, Nov 6, 2023 7.08 8.86 6.76 8.64
92 NASDAQ MSS Fri, Nov 3, 2023 7.76 9.26 6.58 7.28
91 NASDAQ MSS Thu, Nov 2, 2023 6.69 8.06 6.30 7.93
90 NASDAQ MSS Wed, Nov 1, 2023 5.86 6.75 5.15 6.54
89 NASDAQ MSS Tue, Oct 31, 2023 8.29 8.45 5.15 5.60
88 NASDAQ MSS Mon, Oct 30, 2023 8.49 8.50 8.02 8.11
87 NASDAQ MSS Fri, Oct 27, 2023 7.80 8.44 7.55 8.12
86 NASDAQ MSS Thu, Oct 26, 2023 8.09 8.25 6.83 7.80
85 NASDAQ MSS Wed, Oct 25, 2023 8.53 8.53 8.04 8.12
84 NASDAQ MSS Tue, Oct 24, 2023 9.42 9.47 8.42 8.77
83 NASDAQ MSS Mon, Oct 23, 2023 8.45 9.73 8.44 9.25
82 NASDAQ MSS Fri, Oct 20, 2023 7.92 8.30 7.79 8.26
81 NASDAQ MSS Thu, Oct 19, 2023 6.53 9.00 6.53 8.09
80 NASDAQ MSS Wed, Oct 18, 2023 5.34 6.66 5.12 6.45
79 NASDAQ MSS Tue, Oct 17, 2023 4.81 5.49 4.81 5.49
78 NASDAQ MSS Mon, Oct 16, 2023 5.01 5.46 4.80 5.23
77 NASDAQ MSS Fri, Oct 13, 2023 5.36 5.80 4.80 5.04
76 NASDAQ MSS Thu, Oct 12, 2023 4.58 5.34 4.50 5.08
75 NASDAQ MSS Wed, Oct 11, 2023 5.71 5.71 4.71 4.76
74 NASDAQ MSS Tue, Oct 10, 2023 5.77 5.77 4.81 5.31
73 NASDAQ MSS Mon, Oct 9, 2023 6.91 7.79 6.38 6.50
72 NASDAQ MSS Fri, Oct 6, 2023 7.05 10.96 6.60 7.32
71 NASDAQ MSS Thu, Oct 5, 2023 4.00 11.48 3.76 8.96
70 NASDAQ MSS Wed, Mar 7, 2012 8.56 8.56 8.55 8.55
69 NASDAQ MSS Thu, Feb 23, 2012 8.39 8.39 8.39 8.39
68 NASDAQ MSS Fri, Feb 17, 2012 8.45 8.50 8.45 8.50
67 NASDAQ MSS Mon, Feb 6, 2012 8.39 8.39 8.39 8.39
66 NASDAQ MSS Tue, Jan 31, 2012 8.22 8.22 8.22 8.22
65 NASDAQ MSS Fri, Jan 27, 2012 8.21 8.21 8.21 8.21
64 NASDAQ MSS Wed, Jan 25, 2012 8.25 8.25 8.17 8.17
63 NASDAQ MSS Thu, Jan 19, 2012 8.34 8.39 8.34 8.39
62 NASDAQ MSS Thu, Jan 12, 2012 8.23 8.25 8.23 8.23
61 NASDAQ MSS Wed, Jan 11, 2012 8.40 8.40 8.21 8.30
60 NASDAQ MSS Tue, Jan 10, 2012 8.40 8.44 8.22 8.25
59 NASDAQ MSS Mon, Jan 9, 2012 8.31 8.40 8.16 8.23
58 NASDAQ MSS Fri, Jan 6, 2012 8.30 8.31 8.11 8.14
57 NASDAQ MSS Wed, Jan 4, 2012 8.09 8.10 8.09 8.10
56 NASDAQ MSS Tue, Jan 3, 2012 8.10 8.10 8.10 8.10
55 NASDAQ MSS Thu, Dec 29, 2011 7.94 7.94 7.94 7.94
54 NASDAQ MSS Wed, Dec 28, 2011 7.91 8.06 7.91 7.95
53 NASDAQ MSS Tue, Dec 27, 2011 8.04 8.05 8.02 8.02
52 NASDAQ MSS Wed, Dec 21, 2011 7.82 8.16 7.82 8.16
51 NASDAQ MSS Tue, Dec 20, 2011 7.85 7.85 7.85 7.85
50 NASDAQ MSS Mon, Dec 19, 2011 7.73 7.73 7.73 7.73
49 NASDAQ MSS Thu, Dec 8, 2011 7.74 7.74 7.74 7.74
48 NASDAQ MSS Mon, Dec 5, 2011 7.68 7.68 7.68 7.68
47 NASDAQ MSS Fri, Dec 2, 2011 7.67 7.78 7.67 7.78
46 NASDAQ MSS Thu, Dec 1, 2011 7.65 7.91 7.65 7.91
45 NASDAQ MSS Tue, Nov 22, 2011 7.33 7.34 7.33 7.33
44 NASDAQ MSS Fri, Nov 18, 2011 7.48 7.48 7.48 7.48
43 NASDAQ MSS Thu, Nov 17, 2011 7.55 7.55 7.55 7.55
42 NASDAQ MSS Wed, Nov 16, 2011 7.65 7.65 7.65 7.65
41 NASDAQ MSS Tue, Nov 15, 2011 7.66 7.66 7.66 7.66
40 NASDAQ MSS Wed, Nov 9, 2011 7.66 7.66 7.66 7.66
39 NASDAQ MSS Wed, Nov 2, 2011 7.43 7.90 7.43 7.90
38 NASDAQ MSS Fri, Oct 28, 2011 7.50 7.50 7.50 7.50
37 NASDAQ MSS Wed, Oct 26, 2011 7.42 7.42 7.42 7.42
36 NASDAQ MSS Fri, Oct 21, 2011 7.38 7.38 7.38 7.38
35 NASDAQ MSS Tue, Oct 18, 2011 7.20 7.20 7.20 7.20
34 NASDAQ MSS Wed, Oct 12, 2011 7.21 7.21 7.21 7.21
33 NASDAQ MSS Tue, Oct 11, 2011 7.17 7.17 7.17 7.17
32 NASDAQ MSS Fri, Oct 7, 2011 7.02 7.02 7.02 7.02
31 NASDAQ MSS Wed, Oct 5, 2011 6.89 6.89 6.89 6.89
30 NASDAQ MSS Wed, Sep 28, 2011 7.09 7.11 7.09 7.11
29 NASDAQ MSS Thu, Sep 22, 2011 6.85 6.85 6.85 6.85
28 NASDAQ MSS Wed, Sep 21, 2011 7.18 7.18 7.18 7.18
27 NASDAQ MSS Mon, Sep 19, 2011 7.16 7.16 7.16 7.16
26 NASDAQ MSS Fri, Sep 16, 2011 7.27 7.27 7.27 7.27
25 NASDAQ MSS Thu, Sep 15, 2011 7.21 7.21 7.21 7.21
24 NASDAQ MSS Fri, Sep 9, 2011 7.03 7.03 7.03 7.03
23 NASDAQ MSS Wed, Sep 7, 2011 7.10 7.10 7.10 7.10
22 NASDAQ MSS Tue, Sep 6, 2011 6.93 6.93 6.92 6.92
21 NASDAQ MSS Wed, Aug 31, 2011 7.32 7.32 7.19 7.19
20 NASDAQ MSS Tue, Aug 16, 2011 7.06 7.06 7.06 7.06
19 NASDAQ MSS Fri, Aug 12, 2011 7.02 7.15 7.02 7.15
18 NASDAQ MSS Thu, Aug 11, 2011 6.90 7.08 6.60 7.08
17 NASDAQ MSS Thu, Aug 4, 2011 7.40 7.40 7.20 7.20
16 NASDAQ MSS Fri, Jul 29, 2011 7.44 7.44 7.44 7.44
15 NASDAQ MSS Thu, Jul 28, 2011 7.57 7.57 7.57 7.57
14 NASDAQ MSS Wed, Jul 27, 2011 7.58 7.58 7.58 7.58
13 NASDAQ MSS Mon, Jul 18, 2011 7.62 7.62 7.62 7.62
12 NASDAQ MSS Thu, Jul 14, 2011 7.80 7.80 7.80 7.80
11 NASDAQ MSS Tue, Jul 12, 2011 7.71 7.88 7.71 7.78
10 NASDAQ MSS Fri, Jul 8, 2011 7.81 7.81 7.81 7.81
9 NASDAQ MSS Thu, Jul 7, 2011 7.88 7.88 7.88 7.88
8 NASDAQ MSS Tue, Jun 28, 2011 7.55 7.55 7.55 7.55
7 NASDAQ MSS Thu, Jun 23, 2011 7.50 7.50 7.48 7.48
6 NASDAQ MSS Mon, Jun 20, 2011 7.56 7.56 7.56 7.56
5 NASDAQ MSS Tue, Jun 7, 2011 7.56 7.67 7.53 7.57
4 NASDAQ MSS Mon, Jun 6, 2011 7.60 7.60 7.54 7.54
3 NASDAQ MSS Thu, Jun 2, 2011 7.68 7.70 7.63 7.66
2 NASDAQ MSS Thu, May 26, 2011 7.72 7.72 7.72 7.72
1 NASDAQ MSS Wed, May 25, 2011 7.70 7.70 7.70 7.70
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024