Maase Inc. - Class A Ordinary Shares (MAAS)
5.8200
+0.3700 (6.79%)
NASDAQ · Last Trade: Mar 31st, 6:43 PM EDT
Historical Prices For Maase Inc. - Class A Ordinary Shares (MAAS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/30/2026 | 5.31 | 5.45 | 5.31 | 5.45 | 2,436 | 5.45 |
| 3/27/2026 | 5.68 | 5.68 | 5.52 | 5.52 | 2,385 | 5.52 |
| 3/26/2026 | 5.48 | 5.70 | 5.48 | 5.68 | 3,914 | 5.68 |
| 3/25/2026 | 5.75 | 5.75 | 5.69 | 5.69 | 510 | 5.69 |
| 3/23/2026 | 5.62 | 0.00 | 5.62 | 5.57 | 205 | 5.57 |
| 3/20/2026 | 5.64 | 5.64 | 5.62 | 5.62 | 2,007 | 5.62 |
| 3/19/2026 | 5.60 | 5.76 | 5.59 | 5.73 | 7,811 | 5.73 |
| 3/18/2026 | 5.61 | 5.71 | 5.61 | 5.71 | 1,556 | 5.71 |
| 3/16/2026 | 5.52 | 0.00 | 5.52 | 5.49 | 699 | 5.49 |
| 3/13/2026 | 5.52 | 5.52 | 5.52 | 5.52 | 516 | 5.52 |
| 3/12/2026 | 5.41 | 5.68 | 5.41 | 5.50 | 3,694 | 5.50 |
| 3/11/2026 | 5.63 | 5.70 | 5.57 | 5.70 | 3,877 | 5.70 |
| 3/10/2026 | 5.90 | 5.90 | 5.40 | 5.55 | 7,370 | 5.55 |
| 3/09/2026 | 5.88 | 5.88 | 5.66 | 5.72 | 4,815 | 5.72 |
| 3/06/2026 | 6.07 | 6.07 | 5.71 | 5.71 | 8,691 | 5.71 |
| 3/05/2026 | 6.09 | 6.09 | 5.92 | 6.00 | 4,507 | 6.00 |
| 3/04/2026 | 6.12 | 6.12 | 6.00 | 6.01 | 8,178 | 6.01 |
| 3/03/2026 | 5.70 | 6.18 | 5.70 | 6.15 | 15,367 | 6.15 |
| 3/02/2026 | 5.90 | 6.22 | 5.86 | 5.86 | 33,882 | 5.86 |
| 2/27/2026 | 5.96 | 5.96 | 5.95 | 5.95 | 1,086 | 5.95 |
| 2/26/2026 | 6.15 | 6.18 | 6.00 | 6.01 | 8,065 | 6.01 |
| 2/25/2026 | 5.87 | 6.00 | 5.85 | 5.91 | 6,104 | 5.91 |
| 2/24/2026 | 5.98 | 6.05 | 5.86 | 6.05 | 2,481 | 6.05 |
| 2/23/2026 | 5.91 | 6.04 | 5.86 | 6.04 | 4,857 | 6.04 |
| 2/20/2026 | 5.86 | 6.10 | 5.86 | 6.09 | 3,329 | 6.09 |
| 2/19/2026 | 5.85 | 6.02 | 5.85 | 5.99 | 2,735 | 5.99 |
| 2/18/2026 | 6.15 | 6.15 | 5.96 | 6.06 | 7,947 | 6.06 |
| 2/17/2026 | 6.00 | 6.14 | 6.00 | 6.14 | 1,671 | 6.14 |
| 2/13/2026 | 6.05 | 6.14 | 6.05 | 6.14 | 703 | 6.14 |
| 2/12/2026 | 6.11 | 6.24 | 6.11 | 6.11 | 3,728 | 6.11 |
| 2/11/2026 | 6.18 | 6.30 | 6.10 | 6.11 | 5,581 | 6.11 |
| 2/10/2026 | 6.19 | 6.32 | 6.05 | 6.26 | 13,123 | 6.26 |
| 2/09/2026 | 5.66 | 6.26 | 5.66 | 6.19 | 42,028 | 6.19 |
| 2/06/2026 | 5.85 | 5.95 | 5.76 | 5.83 | 7,335 | 5.83 |
| 2/05/2026 | 5.78 | 6.03 | 5.73 | 5.84 | 13,210 | 5.84 |
| 2/04/2026 | 6.12 | 6.34 | 5.91 | 6.09 | 40,050 | 6.09 |
| 2/03/2026 | 6.10 | 6.43 | 6.10 | 6.11 | 11,269 | 6.11 |
| 2/02/2026 | 6.13 | 6.29 | 6.00 | 6.01 | 28,975 | 6.01 |
| 1/30/2026 | 6.27 | 6.27 | 6.00 | 6.10 | 34,341 | 6.10 |
| 1/29/2026 | 6.10 | 6.40 | 6.05 | 6.13 | 18,397 | 6.13 |
| 1/28/2026 | 5.98 | 6.16 | 5.98 | 6.04 | 4,903 | 6.04 |
| 1/27/2026 | 5.88 | 6.04 | 5.80 | 5.96 | 7,735 | 5.96 |
| 1/26/2026 | 6.11 | 6.78 | 5.66 | 5.75 | 71,793 | 5.75 |
| 1/23/2026 | 5.91 | 6.95 | 5.71 | 5.79 | 423,296 | 5.79 |
| 1/22/2026 | 5.76 | 5.76 | 5.61 | 5.61 | 24,667 | 5.61 |
| 1/21/2026 | 5.74 | 5.80 | 5.65 | 5.75 | 5,197 | 5.75 |
| 1/20/2026 | 5.45 | 5.77 | 5.45 | 5.71 | 9,470 | 5.71 |
| 1/16/2026 | 5.28 | 5.84 | 5.28 | 5.50 | 6,640 | 5.50 |
| 1/15/2026 | 5.31 | 5.32 | 5.26 | 5.26 | 4,784 | 5.26 |
| 1/14/2026 | 5.21 | 5.26 | 5.20 | 5.21 | 1,637 | 5.21 |
| 1/13/2026 | 5.19 | 5.19 | 5.19 | 5.19 | 1,419 | 5.19 |
| 1/12/2026 | 5.33 | 5.48 | 5.21 | 5.30 | 9,069 | 5.30 |
| 1/09/2026 | 5.37 | 5.43 | 5.33 | 5.33 | 2,099 | 5.33 |
| 1/08/2026 | 5.45 | 5.48 | 5.33 | 5.33 | 6,369 | 5.33 |
| 1/07/2026 | 5.30 | 5.46 | 5.30 | 5.43 | 4,751 | 5.43 |
| 1/06/2026 | 5.34 | 5.43 | 5.21 | 5.21 | 5,522 | 5.21 |
| 1/05/2026 | 5.90 | 5.90 | 5.42 | 5.47 | 24,476 | 5.47 |
| 1/02/2026 | 5.40 | 5.90 | 5.40 | 5.83 | 22,780 | 5.83 |