5 DAY PERFORMANCE
-67.85%
1 MONTH PERFORMANCE
-65.54%
3 MONTH PERFORMANCE
-38.49%
6 MONTH PERFORMANCE
-1.89%
YEAR-TO-DATE PERFORMANCE
+5.93%
1 YEAR PERFORMANCE
+62.50%
Maase Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $18.90 | $19.38 (2.54%) | $20.00 | $18.90 | 13.53 K | |
| 08/06/2026 | $18.53 | $18.91 (2.05%) | $19.71 | $17.25 | 45.50 K | $3.48 B |
| 08/05/2026 | $19.56 | $18.48 (-5.52%) | $19.70 | $18.00 | 34.10 K | $3.40 B |
| 08/04/2026 | $18.49 | $19.51 (5.52%) | $20.17 | $17.90 | 58.69 K | $3.59 B |
| 08/03/2026 | $17.77 | $18.49 (4.05%) | $18.98 | $17.00 | 99.77 K | $3.41 B |
| 07/31/2026 | $18.02 | $17.79 (-1.28%) | $18.20 | $17.00 | 122.61 K | $3.28 B |
| 07/30/2026 | $18.80 | $18.16 (-3.4%) | $18.95 | $16.64 | 58.87 K | $3.35 B |
| 07/29/2026 | $16.95 | $18.36 (8.32%) | $19.20 | $16.95 | 75.82 K | $3.38 B |
| 07/28/2026 | $17.62 | $17.10 (-2.95%) | $17.91 | $16.19 | 48.50 K | $3.15 B |
| 07/27/2026 | $17.00 | $17.31 (1.82%) | $17.77 | $16.64 | 30.18 K | $3.19 B |
| 07/24/2026 | $16.76 | $16.75 (-0.06%) | $17.90 | $16.00 | 25.00 K | $3.09 B |
| 07/23/2026 | $16.51 | $16.76 (1.51%) | $17.43 | $15.50 | 47.54 K | $3.09 B |
| 07/22/2026 | $20.14 | $16.50 (-18.07%) | $20.14 | $16.18 | 106.63 K | $3.04 B |
| 07/21/2026 | $18.08 | $19.99 (10.56%) | $20.23 | $18.02 | 75.91 K | $3.68 B |
| 07/20/2026 | $19.50 | $17.93 (-8.05%) | $19.50 | $17.21 | 72.51 K | $3.30 B |
| 07/17/2026 | $20.99 | $19.76 (-5.86%) | $21.28 | $17.00 | 221.33 K | $3.64 B |
| 07/16/2026 | $16.88 | $20.95 (24.11%) | $23.09 | $16.88 | 601.84 K | $3.86 B |
| 07/15/2026 | $14.01 | $16.57 (18.27%) | $16.79 | $14.00 | 65.00 K | $3.05 B |
| 07/14/2026 | $14.27 | $14.11 (-1.12%) | $14.56 | $13.50 | 57.70 K | $2.60 B |
| 07/13/2026 | $15.46 | $13.24 (-14.36%) | $15.46 | $13.12 | 57.95 K | $2.44 B |
| 07/10/2026 | $15.68 | $15.46 (-1.4%) | $15.97 | $14.50 | 27.26 K | $2.85 B |
| 07/09/2026 | $14.50 | $16.00 (10.34%) | $16.80 | $13.97 | 191.80 K | $2.95 B |
| 07/08/2026 | $17.90 | $14.03 (-21.62%) | $18.00 | $13.72 | 175.33 K | $2.58 B |
| 07/07/2026 | $15.88 | $16.60 (4.53%) | $19.64 | $15.56 | 316.31 K | $3.06 B |
| 07/06/2026 | $14.83 | $15.26 (2.9%) | $15.85 | $14.53 | 34.02 K | $2.81 B |
| 07/02/2026 | $16.85 | $15.03 (-10.8%) | $19.00 | $14.34 | 198.10 K | $2.77 B |
| 07/01/2026 | $13.00 | $15.62 (20.15%) | $15.80 | $13.00 | 71.66 K | $2.88 B |
| 06/30/2026 | $12.48 | $13.00 (4.17%) | $13.24 | $11.95 | 74.62 K | $2.39 B |
| 06/29/2026 | $13.21 | $12.58 (-4.77%) | $13.66 | $12.00 | 103.53 K | $2.32 B |
| 06/26/2026 | $17.12 | $12.77 (-25.41%) | $18.13 | $12.38 | 139.10 K | $770.22 M |
| 06/25/2026 | $17.53 | $17.45 (-0.46%) | $19.06 | $15.50 | 80.76 K | $1.05 B |
| 06/24/2026 | $22.58 | $18.26 (-19.13%) | $23.00 | $16.60 | 188.77 K | $1.10 B |
| 06/23/2026 | $17.61 | $21.24 (20.61%) | $24.90 | $17.61 | 681.40 K | $1.28 B |
| 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 |
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.
