Maase Inc. MAAS
9.98 USD -0.26 (-2.54%)
Regular-session close
9.98 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
9.94 Day range 10.28
3.80 52-week range 21.24
- YTD
- +84.81%
- 1 year
- +150.13%
MAAS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.28 | 10.28 | 9.94 | 9.98 | -0.26 | -2.54% | 20,433 |
| Nov 12, 2026 | 10.45 | 10.57 | 10.04 | 10.24 | -0.10 | -0.97% | 9,400 |
| Nov 11, 2026 | 9.74 | 10.39 | 9.74 | 10.34 | +0.60 | +6.16% | 25,100 |
| Nov 10, 2026 | 10.15 | 10.15 | 9.11 | 9.74 | -0.41 | -4.04% | 49,900 |
| Nov 9, 2026 | 10.32 | 10.67 | 10.15 | 10.15 | -0.04 | -0.39% | 88,900 |
| Nov 6, 2026 | 10.95 | 10.95 | 10.10 | 10.19 | -0.39 | -3.69% | 76,000 |
| Nov 5, 2026 | 11.05 | 11.05 | 10.00 | 10.58 | -0.57 | -5.11% | 163,800 |
| Nov 4, 2026 | 12.09 | 12.11 | 10.99 | 11.15 | -0.96 | -7.93% | 128,800 |
| Nov 3, 2026 | 12.42 | 12.81 | 11.85 | 12.11 | -0.31 | -2.50% | 142,300 |
| Nov 2, 2026 | 12.17 | 12.78 | 12.17 | 12.42 | +0.17 | +1.39% | 22,900 |
| Oct 30, 2026 | 12.19 | 12.48 | 12.12 | 12.25 | +0.02 | +0.16% | 23,400 |
| Oct 29, 2026 | 12.33 | 12.41 | 12.06 | 12.23 | +0.04 | +0.33% | 25,100 |
| Oct 28, 2026 | 12.12 | 12.60 | 12.06 | 12.19 | +0.15 | +1.25% | 17,800 |
| Oct 27, 2026 | 11.84 | 12.27 | 11.72 | 12.04 | +0.04 | +0.33% | 28,700 |
| Oct 26, 2026 | 12.27 | 12.34 | 11.62 | 12.00 | -0.20 | -1.64% | 124,000 |
| Oct 23, 2026 | 12.41 | 12.74 | 12.10 | 12.20 | -0.29 | -2.32% | 62,400 |
| Oct 22, 2026 | 13.23 | 13.46 | 12.29 | 12.49 | -0.72 | -5.45% | 85,000 |
| Oct 21, 2026 | 12.88 | 13.50 | 12.76 | 13.21 | +0.32 | +2.48% | 66,200 |
| Oct 20, 2026 | 12.23 | 13.20 | 12.07 | 12.89 | +0.74 | +6.09% | 95,700 |
| Oct 19, 2026 | 12.02 | 12.40 | 11.28 | 12.15 | +0.13 | +1.08% | 125,100 |
| Oct 16, 2026 | 12.61 | 13.27 | 11.88 | 12.02 | -0.59 | -4.68% | 46,900 |
| Oct 15, 2026 | 11.87 | 13.31 | 11.86 | 12.61 | +0.69 | +5.79% | 74,400 |
| Oct 14, 2026 | 11.85 | 12.15 | 11.83 | 11.92 | +0.09 | +0.76% | 52,500 |
| Oct 13, 2026 | 11.94 | 11.98 | 11.40 | 11.83 | +0.29 | +2.51% | 66,200 |
| Oct 12, 2026 | 11.67 | 11.79 | 11.23 | 11.54 | -0.02 | -0.17% | 72,900 |
| Oct 9, 2026 | 12.18 | 12.19 | 11.42 | 11.56 | -0.73 | -5.94% | 88,600 |
| Oct 8, 2026 | 12.42 | 12.60 | 12.00 | 12.29 | -0.11 | -0.89% | 63,500 |
| Oct 7, 2026 | 11.73 | 12.60 | 11.51 | 12.40 | +0.45 | +3.77% | 111,000 |
| Oct 6, 2026 | 12.93 | 13.26 | 11.88 | 11.95 | -1.07 | -8.22% | 192,100 |
| Oct 5, 2026 | 13.66 | 13.86 | 11.51 | 13.02 | -0.68 | -4.96% | 232,400 |
| Oct 2, 2026 | 15.91 | 16.00 | 13.20 | 13.70 | -2.11 | -13.35% | 219,400 |
| Oct 1, 2026 | 16.34 | 17.32 | 15.38 | 15.81 | -0.53 | -3.24% | 126,800 |
| Sep 30, 2026 | 15.92 | 16.86 | 15.51 | 16.34 | +0.22 | +1.36% | 76,900 |
| Sep 29, 2026 | 17.78 | 17.78 | 14.68 | 16.12 | -1.83 | -10.19% | 229,400 |
| Sep 28, 2026 | 15.37 | 18.78 | 15.25 | 17.95 | +2.58 | +16.79% | 647,800 |
| Sep 25, 2026 | 13.97 | 16.01 | 13.97 | 15.37 | +1.34 | +9.55% | 183,100 |
| Sep 24, 2026 | 15.10 | 15.25 | 12.02 | 14.03 | -1.03 | -6.84% | 1,568,400 |
| Sep 23, 2026 | 14.88 | 16.59 | 13.76 | 15.06 | +0.16 | +1.07% | 2,252,000 |
| Sep 22, 2026 | 15.86 | 16.30 | 14.65 | 14.90 | -0.96 | -6.05% | 1,608,800 |
| Sep 21, 2026 | 16.81 | 17.15 | 15.63 | 15.86 | -0.96 | -5.71% | 1,140,300 |
| Sep 18, 2026 | 16.11 | 17.01 | 15.85 | 16.82 | +0.62 | +3.83% | 767,700 |
| Sep 17, 2026 | 16.86 | 17.10 | 16.14 | 16.20 | -0.63 | -3.74% | 499,400 |
| Sep 16, 2026 | 17.26 | 17.26 | 16.34 | 16.83 | -0.18 | -1.06% | 192,500 |
| Sep 15, 2026 | 16.41 | 17.50 | 16.40 | 17.01 | +0.67 | +4.10% | 109,300 |
| Sep 14, 2026 | 15.79 | 16.79 | 15.78 | 16.34 | +0.55 | +3.48% | 73,900 |
| Sep 11, 2026 | 15.79 | 16.50 | 15.70 | 15.79 | +0.12 | +0.77% | 124,200 |
| Sep 10, 2026 | 14.92 | 15.90 | 14.91 | 15.67 | +0.65 | +4.33% | 71,500 |
| Sep 9, 2026 | 14.91 | 15.46 | 14.85 | 15.02 | -0.08 | -0.53% | 112,300 |
| Sep 8, 2026 | 16.22 | 16.22 | 14.95 | 15.10 | -1.25 | -7.65% | 129,000 |
| Sep 4, 2026 | 16.65 | 16.93 | 16.30 | 16.35 | -0.30 | -1.80% | 53,300 |
| Sep 3, 2026 | 17.57 | 17.84 | 15.80 | 16.65 | -0.75 | -4.31% | 106,900 |
| Sep 2, 2026 | 16.30 | 17.88 | 16.30 | 17.40 | +1.07 | +6.55% | 147,000 |
| Sep 1, 2026 | 16.32 | 16.85 | 16.24 | 16.33 | +0.02 | +0.12% | 69,400 |
| Aug 31, 2026 | 16.40 | 16.73 | 16.31 | 16.31 | -0.24 | -1.45% | 63,800 |
| Aug 28, 2026 | 16.56 | 16.89 | 15.70 | 16.55 | +0.01 | +0.06% | 76,800 |
| Aug 27, 2026 | 14.83 | 16.64 | 14.83 | 16.54 | +1.75 | +11.83% | 126,400 |
| Aug 26, 2026 | 14.80 | 15.30 | 13.83 | 14.79 | -0.22 | -1.47% | 89,200 |
| Aug 25, 2026 | 15.76 | 15.90 | 13.16 | 15.01 | -0.79 | -5.00% | 335,900 |
| Aug 24, 2026 | 15.57 | 16.39 | 15.57 | 15.80 | +0.17 | +1.09% | 211,300 |
| Aug 21, 2026 | 15.79 | 16.49 | 15.10 | 15.63 | 0.00 | 0.00% | 130,300 |
| Aug 20, 2026 | 15.63 | 16.11 | 15.50 | 15.63 | -0.30 | -1.88% | 234,900 |
| Aug 19, 2026 | 16.26 | 16.26 | 15.51 | 15.93 | -0.17 | -1.06% | 256,900 |
| Aug 18, 2026 | 16.55 | 16.95 | 16.00 | 16.10 | -0.78 | -4.62% | 337,700 |
| Aug 17, 2026 | 16.52 | 16.98 | 15.58 | 16.88 | +0.22 | +1.32% | 289,300 |
| Aug 14, 2026 | 15.53 | 16.83 | 15.50 | 16.66 | +0.88 | +5.58% | 120,900 |
65 days, newest first. Daily bars as drawn on the MAAS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.