Skip to main content
MAAS logo

Maase Inc.

MAASNASDAQFinancialsAsset Management

$12.04Today:- (-)1Y +254.73%

As of Oct 27, 2026 close

Market cap
$2.22B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$3.49$24.90
Volume (live)
-
Avg. volume (3M)
370.08K

Maase (MAAS) Historical Stock Prices

Analyze Maase (MAAS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Maase (MAAS) Interactive Price Chart

Interactive historical price chart showing Maase stock price movements and trends across multiple time periods.

Loading chart...

MAAS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MAAS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202611.8412.2711.7212.0412.0428.68K
Oct 26, 202612.2712.3411.6212.0012.00124.03K
Oct 23, 202612.4112.7412.1012.2012.2062.43K
Oct 22, 202613.2313.4612.2912.4912.4984.99K
Oct 21, 202612.8813.5012.7613.2113.2166.26K
Oct 20, 202612.2313.2012.0712.8912.8995.72K
Oct 19, 202612.0212.4011.2812.1512.15125.05K
Oct 16, 202612.6113.2711.8812.0212.0246.93K
Oct 15, 202611.8713.3111.8612.6112.6174.37K
Oct 14, 202611.8512.1511.8311.9211.9252.47K
Oct 13, 202611.9411.9711.4011.8311.8366.17K
Oct 12, 202611.6711.7911.2311.5411.5472.86K
Oct 9, 202612.1812.1911.4211.5611.5688.65K
Oct 8, 202612.4212.6012.0012.2912.2963.48K
Oct 7, 202611.7312.6011.5112.4012.40111.01K
Oct 6, 202612.9313.2611.8811.9511.95192.45K
Oct 5, 202613.6613.8611.5113.0213.02232.44K
Oct 2, 202615.9116.0013.2113.7013.70219.80K
Oct 1, 202616.3417.3215.3815.8115.81127.34K
Sep 30, 202615.9216.8615.5116.3416.3476.89K
Sep 29, 202617.7817.7814.6816.1216.12229.46K
Sep 28, 202615.3718.7815.2517.9517.95648.06K
Sep 25, 202613.9716.0113.9715.3715.37183.08K
Sep 24, 202615.1015.2512.0214.0314.031.57M
Sep 23, 202614.8816.5913.7615.0615.062.25M
Sep 22, 202615.8616.3014.6514.9014.901.61M
Sep 21, 202616.8117.1515.6315.8615.861.14M
Sep 18, 202616.1117.0115.8516.8216.82767.69K
Sep 17, 202616.8617.1016.1416.2016.20499.45K
Sep 16, 202617.2617.2616.3416.8316.83192.53K
Sep 15, 202616.4117.5016.4017.0117.01109.33K
Sep 14, 202615.7916.7915.7816.3416.3473.94K
Sep 11, 202615.7916.5015.7015.7915.79124.21K
Sep 10, 202614.9215.9014.9115.6715.6771.45K
Sep 9, 202614.9115.4614.8515.0215.02112.25K
Sep 8, 202616.2216.2214.9515.1015.10129.02K
Sep 4, 202616.6516.9316.3016.3516.3553.31K
Sep 3, 202617.5717.8415.8016.6516.65106.88K
Sep 2, 202616.3017.8816.3017.4017.40146.97K
Sep 1, 202616.3216.8516.2416.3316.3369.53K
Aug 31, 202616.4016.7316.3116.3116.3163.85K
Aug 28, 202616.5616.8915.7016.5516.5576.99K
Aug 27, 202614.8316.6414.8316.5416.54126.56K
Aug 26, 202614.8015.3013.8314.7914.7989.22K
Aug 25, 202615.7615.9013.1615.0115.01337.29K
Aug 24, 202615.5716.3915.5715.8015.80211.32K
Aug 21, 202615.7916.4915.1015.6315.63130.34K
Aug 20, 202615.6316.1115.5015.6315.63234.94K
Aug 19, 202616.2616.2615.5115.9315.93256.99K
Aug 18, 202616.5516.9516.0016.1016.10337.67K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.