5 DAY PERFORMANCE
-40.66%
1 MONTH PERFORMANCE
-3.05%
3 MONTH PERFORMANCE
-1.89%
6 MONTH PERFORMANCE
+46.29%
YEAR-TO-DATE PERFORMANCE
+5.93%
1 YEAR PERFORMANCE
+6.92%
Maase Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.26 | $9.18 (-0.86%) | $9.65 | $9.05 | 12.65 K | $556.70 M |
| 05/05/2026 | $9.48 | $9.31 (-1.79%) | $9.68 | $9.01 | 92.50 K | $561.53 M |
| 05/04/2026 | $9.40 | $9.48 (0.85%) | $9.84 | $9.15 | 24.22 K | $571.78 M |
| 05/01/2026 | $9.70 | $9.64 (-0.62%) | $10.15 | $9.08 | 57.26 K | $581.43 M |
| 04/30/2026 | $10.26 | $9.70 (-5.46%) | $11.24 | $9.01 | 132.97 K | $585.05 M |
| 04/29/2026 | $10.81 | $10.24 (-5.27%) | $12.70 | $10.18 | 238.28 K | $617.62 M |
| 04/28/2026 | $8.75 | $10.62 (21.37%) | $10.98 | $8.60 | 345.20 K | $640.54 M |
| 04/27/2026 | $9.22 | $8.75 (-5.1%) | $9.63 | $8.56 | 114.50 K | $527.75 M |
| 04/24/2026 | $9.21 | $9.20 (-0.11%) | $10.50 | $9.12 | 236.00 K | $554.90 M |
| 04/23/2026 | $10.19 | $9.11 (-10.6%) | $12.90 | $8.20 | 766.23 K | $549.47 M |
| 04/22/2026 | $8.78 | $10.30 (17.31%) | $14.25 | $8.78 | 2.47 M | $621.24 M |
| 04/21/2026 | $9.98 | $9.08 (-9.02%) | $10.33 | $8.20 | 538.00 K | $547.66 M |
| 04/20/2026 | $9.72 | $10.34 (6.38%) | $20.89 | $7.84 | 4.25 M | $623.65 M |
| 04/17/2026 | $7.45 | $9.84 (32.08%) | $10.30 | $7.41 | 360.74 K | $593.50 M |
| 04/16/2026 | $7.81 | $7.48 (-4.23%) | $7.81 | $7.43 | 39.30 K | $451.15 M |
| 04/15/2026 | $6.66 | $7.88 (18.32%) | $8.07 | $6.41 | 166.93 K | $475.28 M |
| 04/14/2026 | $6.03 | $6.71 (11.28%) | $6.83 | $5.93 | 125.40 K | $404.71 M |
| 04/13/2026 | $5.36 | $6.11 (13.99%) | $6.20 | $5.03 | 249.63 K | $368.52 M |
| 04/10/2026 | $6.14 | $5.35 (-12.87%) | $6.14 | $5.26 | 114.33 K | $322.68 M |
| 04/09/2026 | $5.94 | $5.87 (-1.18%) | $6.20 | $5.85 | 165.70 K | $354.05 M |
| 04/08/2026 | $5.76 | $5.84 (1.39%) | $6.09 | $5.58 | 300.10 K | $352.24 M |
| 04/07/2026 | $5.78 | $5.67 (-1.9%) | $5.78 | $5.58 | 82.27 K | $341.98 M |
| 04/06/2026 | $5.85 | $5.90 (0.85%) | $6.10 | $5.51 | 179.53 K | $355.86 M |
| 04/02/2026 | $5.82 | $5.90 (1.37%) | $6.11 | $5.39 | 175.05 K | $355.86 M |
| 04/01/2026 | $5.41 | $5.98 (10.54%) | $6.07 | $5.41 | 111.00 K | $360.68 M |
| 03/31/2026 | $5.73 | $5.82 (1.57%) | $5.96 | $5.65 | 88.22 K | $351.03 M |
| 03/30/2026 | $5.31 | $5.45 (2.64%) | $5.45 | $5.31 | 2.44 K | $328.71 M |
| 03/27/2026 | $5.68 | $5.52 (-2.82%) | $5.68 | $5.52 | 2.40 K | $332.94 M |
| 03/26/2026 | $5.48 | $5.68 (3.65%) | $5.70 | $5.48 | 3.91 K | $342.59 M |
| 03/25/2026 | $5.76 | $5.69 (-1.22%) | $5.76 | $5.69 | 509 | $343.19 M |
| 03/24/2026 | $5.57 | $5.57 (0%) | $5.57 | $5.57 | 30 | $335.95 M |
| 03/23/2026 | $5.49 | $5.57 (1.46%) | $5.57 | $5.49 | 3.10 K | $335.95 M |
| 03/20/2026 | $5.64 | $5.62 (-0.35%) | $5.64 | $5.62 | 2.01 K | $338.97 M |
| 03/19/2026 | $5.60 | $5.73 (2.32%) | $5.76 | $5.59 | 7.81 K | $345.60 M |
| 03/18/2026 | $5.61 | $5.71 (1.78%) | $5.71 | $5.61 | 1.60 K | $344.40 M |
| 03/17/2026 | $5.49 | $5.49 (0%) | $5.49 | $5.49 | 130 | $331.13 M |
| 03/16/2026 | $5.49 | $5.49 (0%) | $5.49 | $5.49 | 500 | $331.13 M |
| 03/13/2026 | $5.52 | $5.52 (0%) | $5.52 | $5.52 | 516 | $332.94 M |
| 03/12/2026 | $5.41 | $5.50 (1.66%) | $5.68 | $5.41 | 3.70 K | $331.73 M |
| 03/11/2026 | $5.63 | $5.70 (1.24%) | $5.70 | $5.57 | 3.92 K | $343.79 M |
| 03/10/2026 | $5.90 | $5.55 (-5.93%) | $5.90 | $5.40 | 7.47 K | $334.75 M |
| 03/09/2026 | $5.88 | $5.72 (-2.72%) | $5.88 | $5.66 | 4.81 K | $345.00 M |
| 03/06/2026 | $6.07 | $5.71 (-5.93%) | $6.07 | $5.71 | 8.70 K | $344.40 M |
| 03/05/2026 | $6.09 | $6.00 (-1.48%) | $6.09 | $5.92 | 4.51 K | $361.89 M |
| 03/04/2026 | $6.12 | $6.01 (-1.8%) | $6.12 | $6.00 | 8.20 K | $362.49 M |
| 03/03/2026 | $5.70 | $6.15 (7.89%) | $6.18 | $5.70 | 15.46 K | $370.94 M |
| 03/02/2026 | $5.90 | $5.86 (-0.68%) | $6.22 | $5.86 | 34.09 K | $353.44 M |
| 02/27/2026 | $5.96 | $5.95 (-0.17%) | $5.96 | $5.95 | 1.10 K | $358.87 M |
| 02/26/2026 | $6.15 | $6.01 (-2.28%) | $6.18 | $6.00 | 8.10 K | $362.49 M |
| 02/25/2026 | $5.87 | $5.91 (0.68%) | $6.00 | $5.85 | 6.10 K | $356.46 M |
| 02/24/2026 | $5.98 | $6.05 (1.17%) | $6.05 | $5.86 | 2.50 K | $364.90 M |
| 02/23/2026 | $5.91 | $6.04 (2.2%) | $6.04 | $5.86 | 4.90 K | $364.30 M |
| 02/20/2026 | $5.86 | $6.09 (3.92%) | $6.10 | $5.86 | 3.33 K | $367.32 M |
| 02/19/2026 | $5.85 | $5.99 (2.39%) | $6.02 | $5.85 | 2.74 K | $361.28 M |
| 02/18/2026 | $6.15 | $6.06 (-1.46%) | $6.15 | $5.97 | 7.95 K | $365.51 M |
| 02/17/2026 | $6.00 | $6.14 (2.33%) | $6.14 | $6.00 | 1.70 K | $370.33 M |
| 02/13/2026 | $6.05 | $6.14 (1.49%) | $6.14 | $6.05 | 703 | $370.33 M |
| 02/12/2026 | $6.11 | $6.11 (0%) | $6.24 | $6.11 | 3.73 K | $368.52 M |
| 02/11/2026 | $6.18 | $6.11 (-1.13%) | $6.30 | $6.10 | 5.60 K | $368.52 M |
| 02/10/2026 | $6.19 | $6.26 (1.13%) | $6.32 | $6.05 | 13.12 K | $377.57 M |
| 02/09/2026 | $5.66 | $6.19 (9.36%) | $6.26 | $5.66 | 42.03 K | $373.35 M |
| 02/06/2026 | $5.85 | $5.83 (-0.34%) | $5.95 | $5.76 | 7.34 K | $351.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
