ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Maison Solutions Inc. - Class A Common Stock (NQ:MSS)

0.1451 -0.0049 (-3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 0.1485 0.1498 0.1376 0.1451 1,238,713 -0.01(-5.84%)
Mar 20, 2026 0.1406 0.1541 0.1377 0.1541 1,080,280 +0.01(+6.06%)
Mar 19, 2026 0.1355 0.1453 0.1256 0.1453 952,524 +0.01(+3.93%)
Mar 18, 2026 0.1700 0.1799 0.1318 0.1398 4,064,543 -0.05(-25.56%)
Mar 17, 2026 0.2000 0.2000 0.1816 0.1878 838,074 -0.01(-4.72%)
Mar 16, 2026 0.2042 0.2042 0.1750 0.1971 1,390,917 -0.01(-5.69%)
Mar 13, 2026 0.2330 0.2330 0.2036 0.2090 4,597,704 -0.03(-13.64%)
Mar 12, 2026 0.2400 0.3600 0.2200 0.2420 47,363,872 +0.01(+5.22%)
Mar 11, 2026 0.2186 0.2304 0.2123 0.2300 221,662 +0.02(+7.23%)
Mar 10, 2026 0.2245 0.2299 0.2077 0.2145 503,803 -0.01(-6.33%)
Mar 09, 2026 0.2350 0.2478 0.2160 0.2290 2,028,039 +0.01(+6.02%)
Mar 06, 2026 0.2280 0.2280 0.2119 0.2160 301,605 -0.01(-2.31%)
Mar 05, 2026 0.2300 0.2365 0.2202 0.2211 351,571 -0.01(-4.41%)
Mar 04, 2026 0.2400 0.2599 0.2313 0.2313 585,667 -0.00(-0.77%)
Mar 03, 2026 0.2243 0.2364 0.2072 0.2331 423,669 +0.01(+2.73%)
Mar 02, 2026 0.2430 0.2687 0.2239 0.2269 633,186 -0.04(-13.73%)
Feb 27, 2026 0.2573 0.2798 0.2506 0.2630 212,621 +0.00(+0.77%)
Feb 26, 2026 0.2530 0.2700 0.2510 0.2610 434,183 +0.00(+0.66%)
Feb 25, 2026 0.2672 0.2874 0.2505 0.2593 1,031,922 -0.01(-4.56%)
Feb 24, 2026 0.3090 0.3096 0.2650 0.2717 1,227,455 -0.04(-12.33%)
Feb 23, 2026 0.3366 0.3466 0.2600 0.3099 3,938,589 +0.00(+0.29%)
Feb 20, 2026 0.3000 0.3109 0.2729 0.3090 1,346,226 +0.02(+7.11%)
Feb 19, 2026 0.2961 0.3120 0.2810 0.2885 387,714 -0.01(-3.51%)
Feb 18, 2026 0.2799 0.3040 0.2691 0.2990 472,464 +0.03(+10.54%)
Feb 17, 2026 0.2800 0.2832 0.2700 0.2705 165,429 -0.01(-3.39%)
Feb 13, 2026 0.3070 0.3070 0.2745 0.2800 452,948 -0.03(-9.41%)
Feb 12, 2026 0.2749 0.3130 0.2623 0.3091 771,710 +0.04(+15.77%)
Feb 11, 2026 0.2800 0.2800 0.2506 0.2670 131,376 -0.00(-1.11%)
Feb 10, 2026 0.2700 0.2799 0.2611 0.2700 89,450 +0.01(+3.45%)
Feb 09, 2026 0.2580 0.2712 0.2521 0.2610 108,208 +0.01(+3.08%)
Feb 06, 2026 0.2430 0.2749 0.2413 0.2532 131,669 +0.01(+2.72%)
Feb 05, 2026 0.2650 0.2699 0.2438 0.2465 388,054 -0.03(-9.21%)
Feb 04, 2026 0.2650 0.2999 0.2600 0.2715 511,526 +0.01(+3.19%)
Feb 03, 2026 0.2600 0.2710 0.2520 0.2631 231,353 +0.01(+4.40%)
Feb 02, 2026 0.2480 0.2594 0.2432 0.2520 284,300 -0.00(-1.52%)
Jan 30, 2026 0.2830 0.2830 0.2558 0.2559 255,114 -0.02(-7.28%)
Jan 29, 2026 0.2820 0.2846 0.2750 0.2760 132,396 -0.01(-3.50%)
Jan 28, 2026 0.2763 0.2889 0.2700 0.2860 114,433 +0.01(+4.00%)
Jan 27, 2026 0.2780 0.2818 0.2662 0.2750 153,331 +0.00(+1.66%)
Jan 26, 2026 0.2890 0.2899 0.2700 0.2705 240,005 -0.01(-4.48%)
Jan 23, 2026 0.2914 0.2914 0.2828 0.2832 104,413 +0.00(+0.71%)
Jan 22, 2026 0.2870 0.2898 0.2765 0.2812 172,881 +0.00(+1.70%)
Jan 21, 2026 0.2930 0.2933 0.2716 0.2765 193,173 -0.01(-2.33%)
Jan 20, 2026 0.3010 0.3076 0.2811 0.2831 301,540 -0.01(-2.75%)
Jan 16, 2026 0.3017 0.3017 0.2890 0.2911 285,229 -0.02(-5.24%)
Jan 15, 2026 0.2902 0.3130 0.2800 0.3072 941,134 +0.02(+5.57%)
Jan 14, 2026 0.3253 0.3320 0.2910 0.2910 841,106 -0.03(-9.06%)
Jan 13, 2026 0.3150 0.3340 0.3119 0.3200 711,036 +0.01(+2.04%)
Jan 12, 2026 0.3271 0.3357 0.3100 0.3136 717,727 -0.01(-2.61%)
Jan 09, 2026 0.3390 0.3450 0.3200 0.3220 449,225 -0.02(-5.15%)
Jan 08, 2026 0.3190 0.3540 0.3159 0.3395 421,378 +0.02(+7.47%)
Jan 07, 2026 0.3100 0.3245 0.3044 0.3159 161,816 +0.01(+1.77%)
Jan 06, 2026 0.3303 0.3480 0.3000 0.3104 629,245 -0.02(-5.08%)
Jan 05, 2026 0.3100 0.3333 0.3100 0.3270 414,244 +0.02(+6.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.