5 DAY PERFORMANCE
-69.74%
1 MONTH PERFORMANCE
-51.73%
3 MONTH PERFORMANCE
+2.69%
6 MONTH PERFORMANCE
+11.72%
YEAR-TO-DATE PERFORMANCE
+5.93%
1 YEAR PERFORMANCE
-42.40%
Maase Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $18.90 | $17.85 (-5.56%) | $19.42 | $17.61 | 52.44 K | $1.08 B |
| 06/18/2026 | $18.65 | $18.90 (1.34%) | $19.38 | $14.69 | 453.24 K | $1.14 B |
| 06/17/2026 | $15.65 | $17.94 (14.63%) | $18.30 | $15.65 | 95.40 K | $1.08 B |
| 06/16/2026 | $15.22 | $15.88 (4.34%) | $16.35 | $14.30 | 152.96 K | $957.80 M |
| 06/15/2026 | $15.19 | $15.11 (-0.53%) | $15.30 | $14.20 | 99.05 K | $911.35 M |
| 06/12/2026 | $12.56 | $14.86 (18.31%) | $15.26 | $12.56 | 159.91 K | $896.28 M |
| 06/11/2026 | $11.86 | $12.84 (8.26%) | $12.93 | $11.86 | 38.00 K | $774.44 M |
| 06/10/2026 | $11.12 | $12.00 (7.91%) | $12.19 | $10.66 | 45.50 K | $723.78 M |
| 06/09/2026 | $10.33 | $10.97 (6.2%) | $11.11 | $10.33 | 20.50 K | $661.65 M |
| 06/08/2026 | $10.62 | $10.33 (-2.73%) | $10.79 | $10.31 | 29.20 K | $623.05 M |
| 06/05/2026 | $11.11 | $10.66 (-4.05%) | $11.11 | $10.59 | 10.95 K | $642.95 M |
| 06/04/2026 | $10.93 | $10.89 (-0.37%) | $11.38 | $10.80 | 60.13 K | $656.83 M |
| 06/03/2026 | $11.31 | $10.98 (-2.92%) | $11.31 | $10.60 | 55.10 K | $662.26 M |
| 06/02/2026 | $10.92 | $11.26 (3.11%) | $11.62 | $10.70 | 55.61 K | $679.14 M |
| 06/01/2026 | $11.72 | $10.96 (-6.48%) | $12.68 | $10.58 | 139.50 K | $661.05 M |
| 05/29/2026 | $12.03 | $11.89 (-1.16%) | $12.17 | $11.61 | 9.10 K | $717.14 M |
| 05/28/2026 | $11.45 | $11.78 (2.88%) | $12.00 | $11.45 | 13.80 K | $710.51 M |
| 05/27/2026 | $11.49 | $11.74 (2.18%) | $11.90 | $11.24 | 9.21 K | $708.09 M |
| 05/26/2026 | $12.34 | $11.35 (-8.02%) | $12.50 | $10.99 | 46.20 K | $684.57 M |
| 05/22/2026 | $11.50 | $11.85 (3.04%) | $11.99 | $11.36 | 53.97 K | $714.73 M |
| 05/21/2026 | $10.44 | $10.85 (3.93%) | $10.99 | $10.25 | 32.50 K | $654.41 M |
| 05/20/2026 | $9.79 | $10.19 (4.09%) | $10.30 | $9.71 | 14.70 K | $614.61 M |
| 05/19/2026 | $9.30 | $10.24 (10.11%) | $10.50 | $9.30 | 48.32 K | $617.62 M |
| 05/18/2026 | $9.98 | $9.52 (-4.61%) | $10.11 | $9.31 | 25.50 K | $574.20 M |
| 05/15/2026 | $10.42 | $10.10 (-3.07%) | $10.55 | $9.78 | 14.63 K | $609.18 M |
| 05/14/2026 | $9.97 | $10.14 (1.71%) | $10.14 | $9.61 | 17.51 K | $611.59 M |
| 05/13/2026 | $9.00 | $9.90 (10%) | $10.30 | $9.00 | 28.84 K | $597.12 M |
| 05/12/2026 | $9.50 | $9.10 (-4.21%) | $9.81 | $9.04 | 37.04 K | $548.86 M |
| 05/11/2026 | $9.50 | $9.53 (0.32%) | $10.50 | $9.50 | 58.65 K | $574.80 M |
| 05/08/2026 | $9.22 | $9.56 (3.69%) | $9.95 | $8.90 | 43.40 K | $576.61 M |
| 05/07/2026 | $9.44 | $9.30 (-1.48%) | $9.50 | $9.21 | 23.63 K | $560.93 M |
| 05/06/2026 | $9.26 | $9.29 (0.32%) | $9.65 | $9.05 | 19.42 K | $560.32 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 | 82.20 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 | 4.04 K | $335.95 M |
| 03/23/2026 | $5.49 | $5.57 (1.46%) | $5.57 | $5.49 | 3.10 K | $335.95 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.
