5 DAY PERFORMANCE
-0.98%
1 MONTH PERFORMANCE
+5.74%
3 MONTH PERFORMANCE
+55.90%
6 MONTH PERFORMANCE
+62.13%
YEAR-TO-DATE PERFORMANCE
+12.59%
Maase Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $5.78 | $5.84 (1.04%) | $6.03 | $5.73 | 13.21 K | $352.24 M |
| 02/04/2026 | $6.12 | $6.09 (-0.49%) | $6.34 | $5.91 | 40.10 K | $367.32 M |
| 02/03/2026 | $6.10 | $6.11 (0.16%) | $6.43 | $6.10 | 11.30 K | $368.52 M |
| 02/02/2026 | $6.13 | $6.01 (-1.96%) | $6.29 | $6.00 | 29.00 K | $362.49 M |
| 01/30/2026 | $6.27 | $6.10 (-2.71%) | $6.27 | $6.00 | 34.34 K | $367.92 M |
| 01/29/2026 | $6.10 | $6.13 (0.49%) | $6.40 | $6.05 | 20.41 K | $369.73 M |
| 01/28/2026 | $5.98 | $6.04 (1%) | $6.16 | $5.98 | 5.07 K | $364.30 M |
| 01/27/2026 | $5.89 | $5.96 (1.19%) | $6.04 | $5.80 | 7.93 K | $359.48 M |
| 01/26/2026 | $6.11 | $5.75 (-5.89%) | $6.78 | $5.66 | 71.80 K | $346.81 M |
| 01/23/2026 | $5.91 | $5.79 (-2.03%) | $6.95 | $5.71 | 423.30 K | $349.22 M |
| 01/22/2026 | $5.76 | $5.61 (-2.6%) | $5.76 | $5.61 | 24.70 K | $338.37 M |
| 01/21/2026 | $5.74 | $5.75 (0.17%) | $5.80 | $5.65 | 5.20 K | $346.81 M |
| 01/20/2026 | $5.45 | $5.72 (4.95%) | $5.77 | $5.45 | 9.50 K | $345.00 M |
| 01/16/2026 | $5.28 | $5.50 (4.17%) | $5.84 | $5.28 | 6.64 K | $331.73 M |
| 01/15/2026 | $5.31 | $5.26 (-0.94%) | $5.32 | $5.26 | 4.80 K | $317.26 M |
| 01/14/2026 | $5.21 | $5.21 (0%) | $5.26 | $5.20 | 1.64 K | $314.24 M |
| 01/13/2026 | $5.19 | $5.19 (0%) | $5.19 | $5.19 | 1.42 K | $313.03 M |
| 01/12/2026 | $5.33 | $5.30 (-0.56%) | $5.48 | $5.21 | 9.10 K | $319.67 M |
| 01/09/2026 | $5.37 | $5.33 (-0.74%) | $5.44 | $5.33 | 2.10 K | $321.48 M |
| 01/08/2026 | $5.45 | $5.33 (-2.2%) | $5.48 | $5.33 | 6.40 K | $321.48 M |
| 01/07/2026 | $5.30 | $5.43 (2.45%) | $5.46 | $5.30 | 4.80 K | $327.51 M |
| 01/06/2026 | $5.34 | $5.21 (-2.43%) | $5.43 | $5.21 | 5.52 K | $314.24 M |
| 01/05/2026 | $5.90 | $5.47 (-7.29%) | $5.90 | $5.42 | 37.21 K | $329.92 M |
| 01/02/2026 | $5.40 | $5.82 (7.78%) | $5.90 | $5.40 | 22.80 K | $351.03 M |
| 12/31/2025 | $4.93 | $5.40 (9.53%) | $5.50 | $4.92 | 28.50 K | $325.70 M |
| 12/30/2025 | $5.00 | $5.05 (1%) | $5.12 | $4.95 | 12.70 K | $304.59 M |
| 12/29/2025 | $4.80 | $4.89 (1.87%) | $5.07 | $4.70 | 16.82 K | $294.94 M |
| 12/26/2025 | $5.19 | $4.87 (-6.17%) | $5.20 | $4.87 | 6.43 K | $293.73 M |
| 12/24/2025 | $5.15 | $5.17 (0.39%) | $5.19 | $4.96 | 2.20 K | $311.83 M |
| 12/23/2025 | $5.09 | $5.12 (0.59%) | $5.12 | $5.04 | 6.20 K | $308.81 M |
| 12/22/2025 | $4.62 | $5.15 (11.47%) | $5.28 | $4.62 | 28.90 K | $310.62 M |
| 12/19/2025 | $4.41 | $4.97 (12.7%) | $5.09 | $4.41 | 28.70 K | $299.76 M |
| 12/18/2025 | $4.37 | $4.52 (3.43%) | $4.95 | $4.26 | 36.80 K | $272.62 M |
| 12/17/2025 | $4.01 | $4.15 (3.49%) | $4.52 | $4.00 | 89.92 K | $250.31 M |
| 12/16/2025 | $4.36 | $4.04 (-7.34%) | $4.47 | $3.99 | 84.40 K | $243.67 M |
| 12/15/2025 | $4.10 | $4.44 (8.29%) | $6.23 | $4.08 | 495.31 K | $267.80 M |
| 12/12/2025 | $4.00 | $3.97 (-0.75%) | $4.00 | $3.93 | 6.45 K | $239.45 M |
| 12/11/2025 | $4.42 | $3.90 (-11.76%) | $4.48 | $3.81 | 46.93 K | $235.23 M |
| 12/10/2025 | $4.24 | $3.88 (-8.49%) | $4.33 | $3.74 | 22.80 K | $234.02 M |
| 12/09/2025 | $4.10 | $4.14 (0.98%) | $4.32 | $4.08 | 28.40 K | $249.70 M |
| 12/08/2025 | $4.29 | $3.94 (-8.16%) | $4.35 | $3.93 | 5.70 K | $237.64 M |
| 12/05/2025 | $4.26 | $4.28 (0.47%) | $4.58 | $4.26 | 10.00 K | $258.15 M |
| 12/04/2025 | $4.31 | $4.24 (-1.62%) | $4.39 | $4.24 | 8.60 K | $255.73 M |
| 12/03/2025 | $4.26 | $4.34 (1.88%) | $4.52 | $4.26 | 5.30 K | $261.77 M |
| 12/02/2025 | $4.14 | $4.26 (2.9%) | $4.72 | $4.14 | 19.50 K | $256.94 M |
| 12/01/2025 | $3.95 | $4.13 (4.56%) | $4.13 | $3.95 | 1.10 K | $249.10 M |
| 11/28/2025 | $3.99 | $3.95 (-1%) | $3.99 | $3.89 | 6.10 K | $238.24 M |
| 11/26/2025 | $3.86 | $3.88 (0.52%) | $3.88 | $3.80 | 9.60 K | $234.02 M |
| 11/25/2025 | $3.90 | $3.83 (-1.79%) | $3.90 | $3.82 | 5.60 K | $231.01 M |
| 11/24/2025 | $3.90 | $3.92 (0.51%) | $3.92 | $3.90 | 1.30 K | $236.43 M |
| 11/21/2025 | $3.92 | $3.90 (-0.51%) | $3.92 | $3.81 | 1.95 K | $235.23 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.
