5 DAY PERFORMANCE
+0.25%
1 MONTH PERFORMANCE
-25.15%
3 MONTH PERFORMANCE
-32.65%
6 MONTH PERFORMANCE
+26.08%
YEAR-TO-DATE PERFORMANCE
+126.48%
1 YEAR PERFORMANCE
+238.78%
Maase Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $12.33 | $12.23 (-0.81%) | $12.41 | $12.06 | 25.13 K | $5.33 B |
| 10/28/2026 | $12.12 | $12.19 (0.58%) | $12.60 | $12.06 | 17.84 K | $5.31 B |
| 10/27/2026 | $11.84 | $12.04 (1.69%) | $12.27 | $11.72 | 28.70 K | $5.24 B |
| 10/26/2026 | $12.27 | $12.00 (-2.2%) | $12.34 | $11.62 | 124.03 K | $5.23 B |
| 10/23/2026 | $12.41 | $12.20 (-1.69%) | $12.75 | $12.10 | 62.43 K | $2.25 B |
| 10/22/2026 | $13.23 | $12.49 (-5.59%) | $13.46 | $12.29 | 85.00 K | $2.30 B |
| 10/21/2026 | $12.88 | $13.21 (2.56%) | $13.50 | $12.76 | 66.26 K | $2.43 B |
| 10/20/2026 | $12.23 | $12.89 (5.4%) | $13.20 | $12.07 | 95.73 K | $2.37 B |
| 10/19/2026 | $12.02 | $12.16 (1.16%) | $12.40 | $11.28 | 125.10 K | $2.24 B |
| 10/16/2026 | $12.61 | $12.02 (-4.68%) | $13.27 | $11.88 | 46.93 K | $2.21 B |
| 10/15/2026 | $11.87 | $12.61 (6.23%) | $13.31 | $11.86 | 74.40 K | $2.32 B |
| 10/14/2026 | $11.85 | $11.92 (0.59%) | $12.15 | $11.83 | 52.50 K | $2.20 B |
| 10/13/2026 | $11.94 | $11.83 (-0.92%) | $11.98 | $11.40 | 66.20 K | $2.18 B |
| 10/12/2026 | $11.67 | $11.54 (-1.11%) | $11.79 | $11.23 | 72.90 K | $2.13 B |
| 10/09/2026 | $12.18 | $11.56 (-5.09%) | $12.19 | $11.42 | 88.65 K | $2.13 B |
| 10/08/2026 | $12.42 | $12.29 (-1.05%) | $12.60 | $12.00 | 63.50 K | $2.26 B |
| 10/07/2026 | $11.73 | $12.40 (5.71%) | $12.60 | $11.51 | 111.01 K | $2.28 B |
| 10/06/2026 | $12.93 | $11.95 (-7.58%) | $13.26 | $11.88 | 192.45 K | $2.20 B |
| 10/05/2026 | $13.66 | $13.02 (-4.69%) | $13.86 | $11.51 | 232.44 K | $2.40 B |
| 10/02/2026 | $15.91 | $13.70 (-13.89%) | $16.00 | $13.21 | 219.80 K | $2.52 B |
| 10/01/2026 | $16.34 | $15.81 (-3.24%) | $17.32 | $15.38 | 127.34 K | $2.91 B |
| 09/30/2026 | $15.92 | $16.34 (2.64%) | $16.86 | $15.51 | 76.90 K | $3.01 B |
| 09/29/2026 | $17.78 | $16.12 (-9.34%) | $17.78 | $14.68 | 229.46 K | $2.97 B |
| 09/28/2026 | $15.37 | $17.95 (16.79%) | $18.78 | $15.25 | 648.06 K | $3.31 B |
| 09/25/2026 | $13.97 | $15.37 (10.02%) | $16.01 | $13.97 | 183.10 K | $2.83 B |
| 09/24/2026 | $15.10 | $14.03 (-7.09%) | $15.25 | $12.02 | 1.57 M | $2.58 B |
| 09/23/2026 | $14.88 | $15.06 (1.21%) | $16.59 | $13.76 | 2.25 M | $2.77 B |
| 09/22/2026 | $15.86 | $14.90 (-6.05%) | $16.30 | $14.65 | 1.61 M | $2.74 B |
| 09/21/2026 | $16.81 | $15.86 (-5.65%) | $17.15 | $15.63 | 1.14 M | $2.92 B |
| 09/18/2026 | $16.11 | $16.82 (4.41%) | $17.01 | $15.85 | 767.70 K | $3.10 B |
| 09/17/2026 | $16.86 | $16.20 (-3.91%) | $17.10 | $16.14 | 499.45 K | $2.98 B |
| 09/16/2026 | $17.26 | $16.83 (-2.49%) | $17.26 | $16.34 | 192.53 K | $3.10 B |
| 09/15/2026 | $16.41 | $17.01 (3.66%) | $17.50 | $16.40 | 109.33 K | $3.13 B |
| 09/14/2026 | $15.79 | $16.34 (3.48%) | $16.79 | $15.78 | 73.94 K | $3.01 B |
| 09/11/2026 | $15.79 | $15.79 (0%) | $16.50 | $15.70 | 124.21 K | $2.91 B |
| 09/10/2026 | $14.92 | $15.67 (5.03%) | $15.90 | $14.91 | 71.50 K | $2.89 B |
| 09/09/2026 | $14.91 | $15.02 (0.74%) | $15.46 | $14.85 | 112.30 K | $2.77 B |
| 09/08/2026 | $16.22 | $15.10 (-6.91%) | $16.22 | $14.95 | 129.02 K | $2.78 B |
| 09/04/2026 | $16.65 | $16.35 (-1.8%) | $16.93 | $16.30 | 53.31 K | $3.01 B |
| 09/03/2026 | $17.57 | $16.65 (-5.24%) | $17.84 | $15.80 | 106.90 K | $3.07 B |
| 09/02/2026 | $16.30 | $17.40 (6.75%) | $17.88 | $16.30 | 147.00 K | $3.21 B |
| 09/01/2026 | $16.32 | $16.33 (0.06%) | $16.85 | $16.24 | 69.53 K | $3.01 B |
| 08/31/2026 | $16.40 | $16.31 (-0.55%) | $16.73 | $16.31 | 63.85 K | $3.00 B |
| 08/28/2026 | $16.56 | $16.55 (-0.06%) | $16.89 | $15.70 | 76.99 K | $3.05 B |
| 08/27/2026 | $14.83 | $16.54 (11.53%) | $16.64 | $14.83 | 126.56 K | $3.05 B |
| 08/26/2026 | $14.80 | $14.79 (-0.07%) | $15.30 | $13.83 | 89.22 K | $2.72 B |
| 08/25/2026 | $15.76 | $15.01 (-4.76%) | $15.90 | $13.16 | 337.29 K | $2.76 B |
| 08/24/2026 | $15.57 | $15.80 (1.48%) | $16.39 | $15.57 | 211.32 K | $2.91 B |
| 08/21/2026 | $15.79 | $15.63 (-1.01%) | $16.49 | $15.10 | 130.35 K | $2.88 B |
| 08/20/2026 | $15.63 | $15.63 (0%) | $16.11 | $15.50 | 234.94 K | $2.88 B |
| 08/19/2026 | $16.26 | $15.93 (-2.03%) | $16.26 | $15.51 | 256.99 K | $2.93 B |
| 08/18/2026 | $16.55 | $16.10 (-2.72%) | $16.95 | $16.00 | 337.70 K | $2.97 B |
| 08/17/2026 | $16.52 | $16.88 (2.18%) | $16.98 | $15.58 | 289.30 K | $3.11 B |
| 08/14/2026 | $15.53 | $16.66 (7.28%) | $16.83 | $15.50 | 121.04 K | $3.07 B |
| 08/13/2026 | $16.08 | $15.78 (-1.87%) | $16.44 | $15.41 | 270.11 K | $2.91 B |
| 08/12/2026 | $20.24 | $16.42 (-18.87%) | $20.78 | $15.80 | 423.83 K | $3.02 B |
| 08/11/2026 | $21.14 | $20.89 (-1.18%) | $22.16 | $20.26 | 265.12 K | $3.85 B |
| 08/10/2026 | $18.50 | $20.70 (11.89%) | $21.00 | $18.30 | 225.50 K | $3.81 B |
| 08/07/2026 | $18.90 | $18.75 (-0.79%) | $20.00 | $18.75 | 41.90 K | $3.45 B |
| 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 |
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.
