Dark

MAAS
Maase Inc. Class A
stock NASDAQ

At Close

Sep 28, 2026 3:59:49 PM EDT

17.91USD+15.437%(+2.39)647,658

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 8:33:30 AM EDT

15.90USD0.000%(+15.90)0

After-hours

Sep 28, 2026 4:51:30 PM EDT

17.60USD-1.731%(-0.31)170,573

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	15.3700	18.780000	15.2500	17.9500	+16.786%	648,056	0.000%
2026-09-25	13.9700	16.010000	13.9700	15.3700	+9.551%	183,081	+16.786%
2026-09-24	15.1000	15.250000	12.0200	14.0300	-6.839%	1,568,820	+27.940%
2026-09-23	14.8800	16.590000	13.7600	15.0600	+1.074%	2,251,963	+19.190%
2026-09-22	15.8600	16.300000	14.6500	14.9000	-6.053%	1,608,914	+20.470%
2026-09-21	16.8100	17.150000	15.6300	15.8600	-5.707%	1,140,437	+13.178%
2026-09-18	16.1100	17.010000	15.8500	16.8200	+3.827%	767,688	+6.718%
2026-09-17	16.8600	17.100000	16.1400	16.2000	-3.743%	499,452	+10.802%
2026-09-16	17.2586	17.258600	16.3400	16.8300	-1.058%	192,530	+6.655%
2026-09-15	16.4100	17.500000	16.4000	17.0100	+4.100%	109,330	+5.526%
2026-09-14	15.7900	16.790000	15.7800	16.3400	+3.483%	73,935	+9.853%
2026-09-11	15.7900	16.500000	15.7000	15.7900	+0.766%	124,213	+13.680%
2026-09-10	14.9200	15.900000	14.9100	15.6700	+4.328%	71,453	+14.550%
2026-09-09	14.9100	15.460000	14.8500	15.0200	-0.530%	112,251	+19.507%
2026-09-08	16.2200	16.220000	14.9500	15.1000	-7.645%	129,020	+18.874%
2026-09-04	16.6500	16.930000	16.3000	16.3500	-1.802%	53,306	+9.786%
2026-09-03	17.5700	17.840000	15.8000	16.6500	-4.310%	106,879	+7.808%
2026-09-02	16.3000	17.880000	16.3000	17.4000	+6.552%	146,968	+3.161%
2026-09-01	16.3200	16.849900	16.2400	16.3300	+0.123%	69,532	+9.920%
2026-08-31	16.4000	16.730000	16.3100	16.3100	-1.450%	63,849	+10.055%
2026-08-28	16.5600	16.889000	15.7001	16.5500	+0.060%	76,987	+8.459%
2026-08-27	14.8300	16.640000	14.8300	16.5400	+11.832%	126,557	+8.525%
2026-08-26	14.8000	15.300000	13.8300	14.7900	-1.433%	89,218	+21.366%
2026-08-25	15.7600	15.900000	13.1600	15.0050	-5.032%	337,285	+19.627%
2026-08-24	15.5700	16.390000	15.5700	15.8000	+1.120%	211,322	+13.608%
2026-08-21	15.7900	16.490000	15.0986	15.6250	-0.032%	130,346	+14.880%
2026-08-20	15.6300	16.110000	15.5000	15.6300	-1.883%	234,941	+14.843%
2026-08-19	16.2600	16.260000	15.5100	15.9300	-1.056%	256,993	+12.680%
2026-08-18	16.5500	16.950000	16.0000	16.1000	-4.621%	337,670	+11.491%
2026-08-17	16.5200	16.980000	15.5800	16.8800	+1.321%	289,299	+6.339%
2026-08-14	15.5300	16.825000	15.5000	16.6600	+5.577%	121,044	+7.743%
2026-08-13	16.0800	16.444400	15.4100	15.7800	-3.898%	270,106	+13.752%
2026-08-12	20.2400	20.781900	15.8000	16.4200	-21.398%	423,832	+9.318%
2026-08-11	21.1400	22.160000	20.2550	20.8900	+0.918%	265,124	-14.074%
2026-08-10	18.5000	21.000000	18.3000	20.7000	+10.400%	225,499	-13.285%
2026-08-07	18.9000	20.000000	18.7500	18.7500	-0.846%	41,864	-4.267%
2026-08-06	18.5300	19.710000	17.2450	18.9100	+2.327%	45,464	-5.077%
2026-08-05	19.5600	19.700000	18.0000	18.4800	-5.279%	34,065	-2.868%
2026-08-04	18.4900	20.166000	17.9000	19.5100	+5.516%	58,694	-7.996%
2026-08-03	17.7700	18.980000	17.0000	18.4900	+3.935%	99,774	-2.920%
2026-07-31	18.0200	18.205000	17.0000	17.7900	-2.037%	122,615	+0.899%
2026-07-30	18.8000	18.945300	16.6400	18.1600	-1.089%	58,872	-1.156%
2026-07-29	16.9500	19.197200	16.9500	18.3600	+7.368%	75,821	-2.233%
2026-07-28	17.6200	17.910000	16.1900	17.1000	-1.213%	48,504	+4.971%
2026-07-27	17.0000	17.770000	16.6388	17.3100	+3.343%	30,176	+3.697%
2026-07-24	16.7600	17.900000	16.0000	16.7500	-0.060%	25,003	+7.164%
2026-07-23	16.5100	17.430000	15.5000	16.7600	+1.576%	47,538	+7.100%
2026-07-22	20.1400	20.140000	16.1800	16.5000	-17.459%	106,630	+8.788%
2026-07-21	18.0800	20.230000	18.0200	19.9900	+11.489%	75,912	-10.205%
2026-07-20	19.5000	19.500000	17.2100	17.9300	-9.261%	72,505	+0.112%
2026-07-17	20.9900	21.280000	17.0000	19.7600	-5.680%	221,330	-9.160%
2026-07-16	16.8800	23.090000	16.8800	20.9500	+26.433%	601,843	-14.320%
2026-07-15	14.0100	16.790000	14.0000	16.5700	+17.434%	64,956	+8.328%
2026-07-14	14.2700	14.555000	13.5001	14.1100	+6.571%	57,569	+27.215%
2026-07-13	15.4600	15.460000	13.1200	13.2400	-14.360%	57,948	+35.574%
2026-07-10	15.6800	15.970000	14.5000	15.4600	-3.375%	27,264	+16.106%
2026-07-09	14.5000	16.800000	13.9700	16.0000	+14.041%	191,780	+12.188%
2026-07-08	17.9000	18.000000	13.7175	14.0300	-15.482%	175,326	+27.940%
2026-07-07	15.8800	19.640000	15.5608	16.6000	+8.781%	316,305	+8.133%
2026-07-06	14.8300	15.850000	14.5300	15.2600	+1.530%	34,016	+17.628%
2026-07-02	16.8500	19.000000	14.3400	15.0300	-3.777%	198,074	+19.428%
2026-07-01	13.0000	15.800000	13.0000	15.6200	+20.154%	71,658	+14.917%
2026-06-30	12.4800	13.240000	11.9500	13.0000	+3.339%	74,619	+38.077%
2026-06-29	13.2100	13.660000	12.0000	12.5800	-1.488%	103,530	+42.687%
2026-06-26	17.1200	18.130000	12.3800	12.7700	-26.819%	139,074	+40.564%
2026-06-25	17.5300	19.060000	15.5001	17.4500	-4.436%	80,763	+2.865%
2026-06-24	22.5800	23.000000	16.6000	18.2600	-14.030%	188,772	-1.698%
2026-06-23	17.6100	24.900000	17.6100	21.2400	+18.992%	681,394	-15.490%
2026-06-22	18.9000	19.416200	17.6100	17.8500	-5.556%	52,444	+0.560%
2026-06-18	18.6500	19.380000	14.6900	18.9000	+5.351%	453,235	-5.026%
2026-06-17	15.6500	18.300000	15.6500	17.9400	+12.972%	95,395	+0.056%
2026-06-16	15.2200	16.345000	14.3000	15.8800	+5.096%	152,957	+13.035%
2026-06-15	15.1900	15.295000	14.1956	15.1100	+1.682%	99,047	+18.795%
2026-06-12	12.5600	15.260000	12.5600	14.8600	+15.732%	159,914	+20.794%
2026-06-11	11.8600	12.930000	11.8600	12.8400	+7.000%	38,002	+39.798%
2026-06-10	11.1200	12.190000	10.6600	12.0000	+9.389%	45,480	+49.583%
2026-06-09	10.3300	11.110000	10.3300	10.9700	+6.196%	20,458	+63.628%
2026-06-08	10.6200	10.790000	10.3143	10.3300	-3.096%	29,190	+73.766%
2026-06-05	11.1094	11.109400	10.5900	10.6600	-2.112%	10,954	+68.386%
2026-06-04	10.9300	11.380000	10.8000	10.8900	-0.820%	60,131	+64.830%
2026-06-03	11.3100	11.310000	10.5950	10.9800	-2.487%	55,056	+63.479%
2026-06-02	10.9200	11.620000	10.7000	11.2600	+2.737%	55,614	+59.414%
2026-06-01	11.7200	12.679300	10.5800	10.9600	-7.822%	139,482	+63.777%
2026-05-29	12.0300	12.170000	11.6148	11.8900	+0.934%	9,104	+50.967%
2026-05-28	11.4500	12.000000	11.4500	11.7800	+0.341%	13,765	+52.377%
2026-05-27	11.4900	11.899900	11.2400	11.7400	+3.436%	9,210	+52.896%
2026-05-26	12.3400	12.499900	10.9900	11.3500	-4.219%	46,176	+58.150%
2026-05-22	11.5000	11.990000	11.3600	11.8500	+9.217%	53,968	+51.477%
2026-05-21	10.4400	10.990000	10.2500	10.8500	+6.477%	32,493	+65.438%
2026-05-20	9.7900	10.300000	9.7100	10.1900	-0.488%	14,696	+76.153%
2026-05-19	9.3000	10.500000	9.3000	10.2400	+7.563%	48,322	+75.293%
2026-05-18	9.9800	10.105000	9.3100	9.5200	-5.743%	25,470	+88.550%
2026-05-15	10.4200	10.553400	9.7750	10.1000	-0.394%	14,632	+77.723%
2026-05-14	9.9700	10.140000	9.6101	10.1400	+2.424%	17,506	+77.022%
2026-05-13	9.0000	10.299900	9.0000	9.9000	+8.791%	28,844	+81.313%
2026-05-12	9.5000	9.809800	9.0400	9.1000	-4.512%	37,040	+97.253%
2026-05-11	9.5000	10.500000	9.5000	9.5300	-0.314%	58,655	+88.353%
2026-05-08	9.2200	9.948000	8.9000	9.5600	+2.796%	43,387	+87.762%
2026-05-07	9.4400	9.500000	9.2100	9.3000	+0.108%	23,626	+93.011%
2026-05-06	9.2600	9.650000	9.0510	9.2900	-0.215%	19,418	+93.219%
2026-05-05	9.4800	9.680000	9.0100	9.3100	-1.793%	92,480	+92.803%
2026-05-04	9.4000	9.844000	9.1500	9.4800	-1.660%	24,220	+89.346%
2026-05-01	9.7000	10.150000	9.0800	9.6400	-0.619%	57,260	+86.203%
2026-04-30	10.2600	11.239900	9.0100	9.7000	-5.273%	132,974	+85.052%
2026-04-29	10.8100	12.700000	10.1800	10.2400	-3.578%	238,284	+75.293%
2026-04-28	8.7500	10.980000	8.6000	10.6200	+21.371%	345,165	+69.021%
2026-04-27	9.2200	9.625400	8.5600	8.7500	-4.891%	113,867	+105.143%
2026-04-24	9.2100	10.500000	9.1200	9.2000	+0.988%	236,002	+95.109%
2026-04-23	10.1900	12.900000	8.2000	9.1100	-11.553%	766,229	+97.036%
2026-04-22	8.7800	14.250000	8.7800	10.3000	+13.436%	2,469,332	+74.272%
2026-04-21	9.9800	10.329900	8.2000	9.0800	-12.186%	537,998	+97.687%
2026-04-20	9.7200	20.890000	7.8400	10.3400	+5.081%	4,218,843	+73.598%
2026-04-17	7.4500	10.295000	7.4100	9.8400	+31.551%	360,737	+82.419%
2026-04-16	7.8100	7.810000	7.4300	7.4800	-5.076%	39,294	+139.973%
2026-04-15	6.6600	8.070000	6.4100	7.8800	+17.437%	166,931	+127.792%
2026-04-14	6.0300	6.830000	5.9300	6.7100	+9.820%	125,405	+167.511%
2026-04-13	5.3600	6.200000	5.0301	6.1100	+14.206%	249,630	+193.781%
2026-04-10	6.1400	6.140000	5.2550	5.3500	-8.859%	114,333	+235.514%
2026-04-09	5.9400	6.200000	5.8450	5.8700	+0.514%	165,664	+205.792%
2026-04-08	5.7600	6.090000	5.5800	5.8400	+2.998%	300,070	+207.363%
2026-04-07	5.7800	5.780000	5.5800	5.6700	-3.898%	82,170	+216.578%
2026-04-06	5.8500	6.100000	5.5100	5.9000	0.000%	179,529	+204.237%
2026-04-02	5.8200	6.105000	5.3900	5.9000	-1.331%	175,052	+204.237%
2026-04-01	5.4100	6.070000	5.4100	5.9796	+2.742%	110,995	+200.187%
2026-03-31	5.7300	5.960000	5.6500	5.8200	+6.789%	88,217	+208.419%
2026-03-30	5.3100	5.450000	5.3100	5.4500	-1.268%	2,436	+229.358%
2026-03-27	5.6800	5.680000	5.5200	5.5200	-2.817%	2,385	+225.181%
2026-03-26	5.4800	5.702000	5.4800	5.6800	-0.176%	3,914	+216.021%
2026-03-25	5.7550	5.755000	5.6900	5.6900	+2.154%	510	+215.466%
2026-03-23	5.4900	5.570000	5.4900	5.5700	-0.890%	3,065	+222.262%
2026-03-20	5.6400	5.640000	5.6200	5.6200	-1.920%	2,007	+219.395%
2026-03-19	5.6000	5.760000	5.5900	5.7300	+0.350%	7,811	+213.264%
2026-03-18	5.6100	5.710000	5.6100	5.7100	+4.005%	1,556	+214.361%
2026-03-16	5.4901	5.490100	5.4901	5.4901	-0.542%	455	+226.952%
2026-03-13	5.5200	5.520000	5.5200	5.5200	+0.364%	516	+225.181%
2026-03-12	5.4100	5.680000	5.4100	5.5000	-3.509%	3,694	+226.364%
2026-03-11	5.6250	5.700000	5.5700	5.7000	+2.758%	3,876	+214.912%
2026-03-10	5.9000	5.900000	5.4000	5.5470	-3.024%	7,370	+223.598%
2026-03-09	5.8750	5.875000	5.6600	5.7200	+0.175%	4,815	+213.811%
2026-03-06	6.0700	6.070000	5.7100	5.7100	-4.833%	8,691	+214.361%
2026-03-05	6.0900	6.090000	5.9200	6.0000	-0.166%	4,507	+199.167%
2026-03-04	6.1200	6.120000	6.0000	6.0100	-2.276%	8,178	+198.669%
2026-03-03	5.7001	6.180000	5.7000	6.1500	+4.949%	15,368	+191.870%
2026-03-02	5.9000	6.220000	5.8600	5.8600	-1.513%	34,094	+206.314%
2026-02-27	5.9600	5.960000	5.9500	5.9500	-0.998%	1,086	+201.681%
2026-02-26	6.1499	6.180000	6.0000	6.0100	+1.692%	8,065	+198.669%
2026-02-25	5.8700	6.000000	5.8500	5.9100	-2.314%	6,104	+203.723%
2026-02-24	5.9800	6.050000	5.8600	6.0500	+0.166%	2,481	+196.694%
2026-02-23	5.9100	6.040000	5.8600	6.0400	-0.821%	4,857	+197.185%
2026-02-20	5.8601	6.100000	5.8601	6.0900	+1.669%	3,329	+194.745%
2026-02-19	5.8501	6.022500	5.8501	5.9900	-1.155%	2,742	+199.666%
2026-02-18	6.1500	6.150000	5.9650	6.0600	-1.303%	7,948	+196.205%
2026-02-17	5.9950	6.140000	5.9950	6.1400	0.000%	1,671	+192.345%
2026-02-13	6.0500	6.140000	6.0500	6.1400	+0.491%	703	+192.345%
2026-02-12	6.1100	6.240000	6.1100	6.1100	0.000%	3,728	+193.781%
2026-02-11	6.1800	6.300000	6.1000	6.1100	-2.396%	5,581	+193.781%
2026-02-10	6.1900	6.320000	6.0500	6.2600	+1.131%	13,123	+186.741%
2026-02-09	5.6619	6.260000	5.6619	6.1900	+6.175%	42,028	+189.984%
2026-02-06	5.8500	5.950000	5.7600	5.8300	-0.171%	7,335	+207.890%
2026-02-05	5.7800	6.030000	5.7300	5.8400	-4.105%	13,210	+207.363%
2026-02-04	6.1200	6.340000	5.9100	6.0900	-0.327%	40,086	+194.745%
2026-02-03	6.1000	6.429900	6.1000	6.1100	+1.664%	11,261	+193.781%
2026-02-02	6.1300	6.290900	6.0000	6.0100	-1.475%	28,985	+198.669%
2026-01-30	6.2700	6.270000	6.0000	6.1000	-0.489%	34,341	+194.262%
2026-01-29	6.1000	6.399900	6.0500	6.1300	+1.490%	20,407	+192.822%
2026-01-28	5.9772	6.160000	5.9772	6.0400	+1.342%	5,073	+197.185%
2026-01-27	5.8850	6.040000	5.8045	5.9600	+3.652%	7,932	+201.174%
2026-01-26	6.1100	6.779900	5.6600	5.7500	-0.691%	71,793	+212.174%
2026-01-23	5.9100	6.950000	5.7100	5.7900	+3.209%	423,296	+210.017%
2026-01-22	5.7600	5.760000	5.6100	5.6100	-2.435%	24,667	+219.964%
2026-01-21	5.7400	5.800000	5.6501	5.7500	+0.612%	5,199	+212.174%
2026-01-20	5.4500	5.769300	5.4500	5.7150	+3.909%	9,490	+214.086%
2026-01-16	5.2800	5.840000	5.2800	5.5000	+4.563%	6,640	+226.364%
2026-01-15	5.3100	5.315000	5.2600	5.2600	+0.960%	4,784	+241.255%
2026-01-14	5.2100	5.260000	5.2000	5.2100	+0.385%	1,638	+244.530%
2026-01-13	5.1900	5.190000	5.1900	5.1900	-2.075%	1,423	+245.857%
2026-01-12	5.3300	5.480100	5.2100	5.3000	-0.563%	9,069	+238.679%
2026-01-09	5.3700	5.435000	5.3300	5.3300	0.000%	2,097	+236.773%
2026-01-08	5.4500	5.480000	5.3300	5.3300	-1.842%	6,369	+236.773%
2026-01-07	5.3000	5.460000	5.3000	5.4300	+4.223%	4,751	+230.571%
2026-01-06	5.3400	5.433100	5.2100	5.2100	-4.753%	5,522	+244.530%
2026-01-05	5.9000	5.900000	5.4200	5.4700	-6.094%	37,213	+228.154%
2026-01-02	5.4000	5.900000	5.4000	5.8250	+7.870%	22,780	+208.155%
2025-12-31	4.9300	5.500000	4.9200	5.4000	+6.931%	28,469	+232.407%
2025-12-30	5.0000	5.120000	4.9500	5.0500	+3.272%	12,694	+255.446%
2025-12-29	4.7950	5.070000	4.7000	4.8900	+0.411%	16,830	+267.076%
2025-12-26	5.1900	5.200000	4.8700	4.8700	-5.803%	6,448	+268.583%
2025-12-24	5.1500	5.190000	4.9600	5.1700	+0.977%	2,173	+247.195%
2025-12-23	5.0850	5.120000	5.0400	5.1200	-0.583%	6,207	+250.586%
2025-12-22	4.6200	5.280000	4.6200	5.1500	+3.622%	28,898	+248.544%
2025-12-19	4.4090	5.090000	4.4090	4.9700	+9.956%	29,058	+261.167%
2025-12-18	4.3700	4.952300	4.2600	4.5200	+8.916%	37,208	+297.124%
2025-12-17	4.0100	4.520000	4.0000	4.1500	+2.723%	89,922	+332.530%
2025-12-16	4.3600	4.470000	3.9900	4.0400	-9.009%	84,385	+344.307%
2025-12-15	4.1000	6.230000	4.0800	4.4400	+11.839%	495,310	+304.279%
2025-12-12	4.0000	4.000000	3.9300	3.9700	+1.795%	6,452	+352.141%
2025-12-11	4.4214	4.480000	3.8100	3.9000	+0.515%	46,925	+360.256%
2025-12-10	4.2350	4.331800	3.7400	3.8800	-6.280%	22,822	+362.629%
2025-12-09	4.1000	4.320000	4.0799	4.1400	+5.076%	28,368	+333.575%
2025-12-08	4.2900	4.351400	3.9300	3.9400	-7.944%	5,732	+355.584%
2025-12-05	4.2600	4.580000	4.2600	4.2800	+0.943%	9,969	+319.393%
2025-12-04	4.3101	4.394600	4.2400	4.2400	-2.304%	8,615	+323.349%
2025-12-03	4.2600	4.520800	4.2600	4.3400	+1.878%	5,275	+313.594%
2025-12-02	4.1450	4.720000	4.1450	4.2600	+3.148%	19,463	+321.362%
2025-12-01	3.9500	4.130000	3.9500	4.1300	+4.557%	1,085	+334.625%
2025-11-28	3.9900	3.990000	3.8900	3.9500	+1.804%	6,068	+354.430%
2025-11-26	3.8601	3.880000	3.8000	3.8800	+1.305%	9,622	+362.629%
2025-11-25	3.9000	3.900000	3.8201	3.8300	-2.296%	5,579	+368.668%
2025-11-24	3.9000	3.920000	3.9000	3.9200	+0.384%	1,260	+357.908%
2025-11-21	3.9200	3.920000	3.8100	3.9050	+1.693%	1,946	+359.667%
2025-11-20	3.8900	3.899900	3.8400	3.8400	-3.518%	3,236	+367.448%
2025-11-19	3.7800	4.000000	3.7800	3.9800	+3.377%	8,968	+351.005%
2025-11-18	3.8000	4.000000	3.7101	3.8500	-2.036%	34,326	+366.234%
2025-11-17	3.8121	3.950000	3.8121	3.9300	+3.421%	16,902	+356.743%
2025-11-14	3.7700	3.900000	3.7700	3.8000	-4.762%	13,328	+372.368%
2025-11-13	3.9700	4.095000	3.8600	3.9900	+7.431%	28,900	+349.875%
2025-11-12	3.7000	3.714000	3.7000	3.7140	+1.475%	1,522	+383.306%
2025-11-11	3.8000	3.900000	3.6600	3.6600	-3.684%	13,146	+390.437%
2025-11-10	3.8100	3.960000	3.7900	3.8000	+1.064%	4,639	+372.368%
2025-11-07	3.8600	3.880000	3.5200	3.7600	-3.836%	5,264	+377.394%
2025-11-06	3.8000	3.980000	3.8000	3.9100	+2.895%	8,526	+359.079%
2025-11-05	3.5300	3.810000	3.5200	3.8000	+8.262%	7,325	+372.368%
2025-11-04	3.6600	3.725000	3.5100	3.5100	-4.117%	3,480	+411.396%
2025-11-03	3.9799	3.979900	3.6500	3.6607	+0.293%	2,919	+390.343%
2025-10-31	3.7250	3.750000	3.6500	3.6500	+1.108%	2,065	+391.781%
2025-10-30	3.6100	3.806400	3.5800	3.6100	-3.105%	3,205	+397.230%
2025-10-29	4.0700	4.070000	3.6500	3.7257	-5.917%	14,082	+381.789%
2025-10-28	3.8845	4.140000	3.8600	3.9600	+4.211%	49,876	+353.283%
2025-10-27	3.5500	4.290000	3.5500	3.8000	+7.801%	44,968	+372.368%
2025-10-24	3.5500	3.550000	3.5000	3.5250	+0.111%	2,479	+409.220%
2025-10-23	3.5211	3.521100	3.5211	3.5211	+0.031%	3,242	+409.784%
2025-10-22	3.7700	3.770000	3.5100	3.5200	-2.222%	12,090	+409.943%
2025-10-21	3.4900	3.980000	3.4900	3.6000	+7.463%	31,929	+398.611%
2025-10-20	2.9404	3.508400	2.9404	3.3500	+15.275%	24,414	+435.821%
2025-10-17	3.0400	3.065000	2.9061	2.9061	-4.562%	6,459	+517.666%
2025-10-16	3.0450	3.045000	3.0450	3.0450	+2.298%	580	+489.491%
2025-10-15	2.8800	2.995000	2.8800	2.9766	+4.077%	1,986	+503.037%
2025-10-14	3.0900	3.180000	2.8500	2.8600	-6.230%	19,159	+527.622%
2025-10-13	3.1700	3.170000	3.0500	3.0500	-0.007%	4,197	+488.525%
2025-10-10	3.0600	3.104200	3.0300	3.0502	-4.082%	10,733	+488.486%
2025-10-09	3.2100	3.280000	3.1100	3.1800	+2.581%	9,061	+464.465%
2025-10-08	3.2052	3.239800	3.0300	3.1000	-3.727%	12,991	+479.032%
2025-10-07	3.2300	3.420000	3.2100	3.2200	-3.303%	10,229	+457.453%
2025-10-06	3.5724	3.572400	3.3300	3.3300	+0.604%	6,173	+439.039%
2025-10-03	3.3500	3.422500	3.3100	3.3100	-2.933%	3,708	+442.296%
2025-10-02	3.4100	3.410000	3.4100	3.4100	0.000%	830	+426.393%
2025-10-01	3.4400	3.550000	3.4100	3.4100	-2.292%	3,510	+426.393%
2025-09-30	3.5689	3.568900	3.4380	3.4900	+1.749%	2,755	+414.327%
2025-09-29	3.4700	3.550000	3.4300	3.4300	+0.263%	14,141	+423.324%
2025-09-26	3.5000	3.590000	3.4000	3.4210	-1.667%	17,010	+424.700%
2025-09-25	3.5753	3.575300	3.4200	3.4790	-3.092%	7,334	+415.953%
2025-09-24	3.5350	3.680000	3.5011	3.5900	+4.360%	5,470	+400.000%
2025-09-23	3.4400	3.440000	3.4400	3.4400	+0.585%	789	+421.802%
2025-09-22	3.6100	3.684400	3.3900	3.4200	-7.568%	20,769	+424.854%
2025-09-19	3.5500	3.700000	3.4800	3.7000	+4.225%	6,354	+385.135%
2025-09-18	3.2663	3.550000	3.2663	3.5500	+2.601%	6,181	+405.634%
2025-09-17	3.4100	3.620000	3.3300	3.4600	+1.466%	19,676	+418.786%
2025-09-16	3.5500	3.736900	3.4000	3.4100	-7.084%	31,671	+426.393%
2025-09-15	3.7100	3.775331	3.4100	3.6700	-3.421%	25,376	+389.101%
2025-09-12	3.8800	3.950000	3.8000	3.8000	-2.314%	7,057	+372.368%
2025-09-11	4.0400	4.090000	3.7900	3.8900	-2.750%	11,775	+361.440%
2025-09-10	4.0246	4.024600	3.8600	4.0000	+2.564%	6,591	+348.750%
2025-09-09	3.9500	4.090000	3.8083	3.9000	-1.266%	57,607	+360.256%
2025-09-08	3.9000	4.050000	3.5959	3.9500	+2.464%	16,023	+354.430%
2025-09-05	3.6800	3.855000	3.6600	3.8550	+5.041%	6,774	+365.629%
2025-09-04	3.5500	4.190000	3.5000	3.6700	+3.380%	54,052	+389.101%
2025-09-03	3.5000	3.675000	3.5000	3.5500	+2.601%	12,902	+405.634%
2025-09-02	3.4700	4.005000	3.4150	3.4600	-0.288%	33,518	+418.786%
2025-08-29	3.9900	4.110000	3.4500	3.4700	-10.336%	35,771	+417.291%
2025-08-28	4.0450	4.240500	3.8700	3.8700	-4.444%	31,628	+363.824%
2025-08-27	4.0500	4.060000	3.9500	4.0500	+5.744%	4,463	+343.210%
2025-08-26	4.0400	4.050000	3.8300	3.8300	-5.198%	8,960	+368.668%
2025-08-25	4.0000	4.069800	3.9300	4.0400	+1.508%	8,071	+344.307%
2025-08-22	3.7500	3.980000	3.6800	3.9800	+6.133%	10,293	+351.005%
2025-08-21	3.8800	3.890000	3.7350	3.7500	-3.522%	14,182	+378.667%
2025-08-20	3.8600	3.949150	3.8600	3.8869	+0.697%	3,659	+361.808%
2025-08-19	3.9300	3.965000	3.7700	3.8600	-1.781%	5,106	+365.026%
2025-08-18	3.9900	4.095000	3.8300	3.9300	+2.880%	11,933	+356.743%
2025-08-15	3.9900	3.990000	3.8014	3.8200	-2.302%	6,028	+369.895%
2025-08-14	3.7800	3.980000	3.7800	3.9100	+1.558%	13,723	+359.079%
2025-08-13	3.7050	3.885000	3.6050	3.8500	+8.757%	9,045	+366.234%
2025-08-12	3.4300	3.600000	3.2337	3.5400	+4.115%	7,521	+407.062%
2025-08-11	3.3900	3.500000	3.3600	3.4001	-2.576%	13,823	+427.926%
2025-08-08	3.3398	3.531900	3.3388	3.4900	-0.852%	4,729	+414.327%
2025-08-07	3.5600	3.750000	3.3191	3.5200	-1.428%	12,455	+409.943%
2025-08-06	3.7500	3.906700	3.5600	3.5710	-1.761%	22,387	+402.660%
2025-08-05	4.1800	4.180000	3.4200	3.6350	-0.302%	14,644	+393.810%
2025-08-04	3.6500	3.869100	3.6460	3.6460	-0.110%	8,967	+392.320%
2025-08-01	3.7500	4.160000	3.6000	3.6500	-2.406%	24,567	+391.781%
2025-07-31	4.0484	4.080000	3.6000	3.7400	-2.604%	18,459	+379.947%
2025-07-30	4.0800	4.170000	3.7800	3.8400	-5.651%	29,892	+367.448%
2025-07-29	4.4500	4.452200	4.0350	4.0700	-3.095%	46,470	+341.032%
2025-07-28	4.1700	4.291500	4.0900	4.2000	+0.239%	9,567	+327.381%
2025-07-25	4.1000	4.190000	3.9700	4.1900	+2.445%	13,918	+328.401%
2025-07-24	3.9100	4.220000	3.9100	4.0900	+3.023%	49,316	+338.875%
2025-07-23	3.6400	4.152800	3.6400	3.9700	+8.174%	15,955	+352.141%
2025-07-22	3.5950	3.805000	3.5600	3.6700	0.000%	17,208	+389.101%
2025-07-21	3.6000	3.672700	3.3300	3.6700	+4.558%	123,973	+389.101%
2025-07-18	4.1600	4.169900	3.3000	3.5100	-12.687%	56,655	+411.396%
2025-07-17	3.9400	4.307802	3.7094	4.0200	+5.054%	24,689	+346.517%
2025-07-16	3.7300	3.920000	3.7300	3.8266	+0.700%	6,538	+369.085%
2025-07-15	3.9400	4.020000	3.5785	3.8000	-3.553%	27,990	+372.368%
2025-07-14	4.1100	4.355600	3.7000	3.9400	-6.190%	37,973	+355.584%
2025-07-11	4.3000	4.340000	3.9450	4.2000	-3.670%	94,654	+327.381%
2025-07-10	4.7800	4.780000	4.1300	4.3600	+4.808%	81,138	+311.697%
2025-07-09	3.4194	4.380000	3.3300	4.1600	+22.353%	69,127	+331.490%
2025-07-08	3.2400	3.400000	3.1200	3.4000	+8.800%	44,885	+427.941%
2025-07-07	3.2100	3.389900	3.0200	3.1250	-6.716%	28,317	+474.400%
2025-07-03	3.1600	3.510000	3.1600	3.3500	-7.840%	85,918	+435.821%
2025-07-02	3.3000	3.800000	3.2100	3.6350	+6.598%	78,580	+393.810%
2025-07-01	3.2200	3.920000	3.2200	3.4100	+1.791%	207,494	+426.393%
2025-06-30	3.5000	3.760000	3.0200	3.3500	-5.634%	177,893	+435.821%
2025-06-27	3.8300	4.499900	3.0900	3.5500	-14.251%	278,712	+405.634%
2025-06-26	5.0100	5.140000	3.7900	4.1400	-18.824%	212,875	+333.575%
2025-06-25	6.9700	7.560000	5.0000	5.1000	-24.890%	350,436	+251.961%
2025-06-24	5.2000	10.849900	4.0667	6.7900	-31.621%	1,676,122	+164.359%
2025-06-23	4.3600	13.330000	4.3600	9.9300	+267.778%	1,507,835	+80.765%
2025-06-20	2.5000	2.800000	2.4450	2.7000	+6.719%	20,934	+564.815%
2025-06-18	2.7150	2.900000	2.5300	2.5300	-3.065%	15,347	+609.486%
2025-06-17	2.6000	2.747700	2.4100	2.6100	-6.786%	10,920	+587.739%
2025-06-16	2.6600	2.900000	2.5600	2.8000	+10.236%	8,665	+541.071%
2025-06-13	3.0000	3.000000	2.4800	2.5400	-5.926%	10,717	+606.693%
2025-06-12	2.6970	2.785000	2.5300	2.7000	-2.878%	25,035	+564.815%
2025-06-11	2.8700	3.090000	2.7600	2.7800	-6.033%	18,457	+545.683%
2025-06-10	3.0800	3.500000	2.8500	2.9585	-4.194%	167,530	+506.726%
2025-06-09	3.1000	3.450000	3.0880	3.0880	-1.656%	24,195	+481.282%
2025-06-06	3.0400	3.380000	3.0400	3.1400	-5.988%	17,040	+471.656%
2025-06-05	3.3600	3.470000	3.1000	3.3400	+1.520%	11,905	+437.425%
2025-06-04	3.3000	3.403500	3.1300	3.2900	+8.224%	3,869	+445.593%
2025-06-03	2.6700	3.150000	2.6700	3.0400	+0.997%	7,135	+490.461%
2025-06-02	2.8200	3.370000	2.8200	3.0100	-3.371%	9,175	+496.346%
2025-05-30	3.0500	3.180000	2.8900	3.1150	+6.678%	14,503	+476.244%
2025-05-29	3.2000	3.300000	2.9200	2.9200	-9.034%	17,155	+514.726%
2025-05-28	2.8700	3.630000	2.8000	3.2100	+9.687%	47,315	+459.190%
2025-05-27	3.1000	3.180000	2.7750	2.9265	-2.065%	9,092	+513.361%
2025-05-23	3.2200	3.310000	2.8750	2.9882	-8.055%	19,242	+500.696%
2025-05-22	3.4000	3.850000	3.2500	3.2500	-4.412%	22,849	+452.308%
2025-05-21	3.7501	3.750100	3.1901	3.4000	-14.358%	10,284	+427.941%
2025-05-20	3.7600	4.300000	3.7600	3.9700	-4.969%	26,889	+352.141%
2025-05-19	3.7250	4.340000	3.7229	4.1776	+7.948%	14,854	+329.673%
2025-05-16	3.7050	3.890000	3.6500	3.8700	+4.595%	11,059	+363.824%
2025-05-15	3.2000	4.300000	3.2000	3.7000	+4.816%	69,908	+385.135%
2025-05-14	3.8800	3.980000	3.1950	3.5300	-8.312%	33,603	+408.499%
2025-05-13	4.0000	4.175000	3.7000	3.8500	-5.172%	17,993	+366.234%
2025-05-12	3.9600	4.430000	3.9600	4.0600	-10.474%	39,389	+342.118%
2025-05-09	4.3600	4.782700	3.9000	4.5350	+4.014%	13,944	+295.810%
2025-05-08	4.6200	4.640000	4.3400	4.3600	+0.461%	17,675	+311.697%
2025-05-07	5.1700	5.170000	4.3400	4.3400	-18.879%	27,267	+313.594%
2025-05-06	5.8100	6.090000	5.1900	5.3500	-3.080%	38,636	+235.514%
2025-05-05	5.0200	6.760000	5.0200	5.5200	0.000%	110,942	+225.181%

.dark-mode .tV93Hr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tV93Hr{ color: #333333; background-color: white; border: 2px solid #333333; }MAASMaase Inc. Class Astock NASDAQ

MAAS
Maase Inc. Class A
stock NASDAQ