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 )

0.7480 -0.1420 (-15.96%)
Streaming Delayed Price Updated: 11:29 AM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2024 0.7600 0.9450 0.7600 0.8900 61,531 +0.13(+17.11%)
Aug 14, 2024 0.9000 0.9000 0.7000 0.7600 58,729 -0.14(-15.71%)
Aug 13, 2024 0.9030 0.9340 0.9016 0.9016 8,007 -0.01(-0.92%)
Aug 12, 2024 0.9351 0.9450 0.9100 0.9100 35,757 -0.03(-3.50%)
Aug 09, 2024 0.9200 0.9440 0.9000 0.9430 14,025 +0.03(+3.63%)
Aug 08, 2024 0.9700 1.000 0.9100 0.9100 14,506 +0.01(+1.00%)
Aug 07, 2024 0.9550 0.9550 0.9010 0.9010 7,594 -0.06(-6.15%)
Aug 06, 2024 0.9900 1.020 0.9120 0.9600 15,773 +0.06(+6.67%)
Aug 05, 2024 0.9500 0.9500 0.8628 0.9000 15,948 -0.10(-10.00%)
Aug 02, 2024 1.050 1.055 1.000 1.000 27,326 -0.06(-5.66%)
Aug 01, 2024 1.120 1.130 1.060 1.060 13,607 -0.01(-0.93%)
Jul 31, 2024 1.090 1.090 1.070 1.070 20,420 -0.03(-2.73%)
Jul 30, 2024 1.090 1.110 1.090 1.100 4,702 +0.01(+0.92%)
Jul 29, 2024 1.100 1.130 1.090 1.090 35,355 -0.04(-3.54%)
Jul 26, 2024 1.140 1.170 1.100 1.130 23,855 +0.03(+2.73%)
Jul 25, 2024 1.110 1.120 1.100 1.100 8,820 -0.01(-0.90%)
Jul 24, 2024 1.149 1.150 1.110 1.110 6,142 -0.02(-1.90%)
Jul 23, 2024 1.130 1.140 1.100 1.131 15,824 +0.03(+2.86%)
Jul 22, 2024 1.130 1.130 1.090 1.100 12,847 -0.03(-2.65%)
Jul 19, 2024 1.150 1.160 1.130 1.130 8,676 -0.03(-2.59%)
Jul 18, 2024 1.160 1.170 1.150 1.160 11,286 +0.00(+0.00%)
Jul 17, 2024 1.190 1.190 1.150 1.160 10,218 -0.01(-0.85%)
Jul 16, 2024 1.260 1.260 1.150 1.170 65,846 -0.12(-9.30%)
Jul 15, 2024 1.380 1.380 1.250 1.290 16,844 -0.01(-0.77%)
Jul 12, 2024 1.260 1.300 1.250 1.300 27,762 +0.02(+1.56%)
Jul 11, 2024 1.290 1.290 1.260 1.280 21,354 -0.02(-1.54%)
Jul 10, 2024 1.300 1.310 1.250 1.300 31,965 -0.01(-0.76%)
Jul 09, 2024 1.330 1.350 1.300 1.310 64,177 +0.01(+0.77%)
Jul 08, 2024 1.300 1.350 1.300 1.300 22,481 -0.01(-0.76%)
Jul 05, 2024 1.330 1.380 1.310 1.310 43,025 -0.01(-0.76%)
Jul 03, 2024 1.310 1.340 1.300 1.320 7,365 +0.00(+0.00%)
Jul 02, 2024 1.330 1.360 1.300 1.320 26,360 +0.00(+0.00%)
Jul 01, 2024 1.380 1.380 1.310 1.320 32,779 +0.00(+0.00%)
Jun 28, 2024 1.400 1.450 1.320 1.320 67,365 -0.13(-8.97%)
Jun 27, 2024 1.410 1.478 1.380 1.450 60,110 +0.04(+2.84%)
Jun 26, 2024 1.360 1.430 1.248 1.410 44,635 +0.04(+2.92%)
Jun 25, 2024 1.350 1.370 1.320 1.370 9,486 +0.01(+0.74%)
Jun 24, 2024 1.430 1.430 1.331 1.360 10,938 -0.09(-6.21%)
Jun 21, 2024 1.320 1.450 1.270 1.450 58,811 +0.18(+14.17%)
Jun 20, 2024 1.260 1.360 1.230 1.270 35,314 -0.05(-3.79%)
Jun 18, 2024 1.490 1.490 1.320 1.320 23,924 -0.07(-5.04%)
Jun 17, 2024 1.410 1.510 1.310 1.390 97,621 +0.04(+2.96%)
Jun 14, 2024 1.390 1.390 1.210 1.350 96,160 -0.07(-4.93%)
Jun 13, 2024 1.330 1.440 1.320 1.420 127,171 +0.02(+1.43%)
Jun 12, 2024 1.210 1.420 1.200 1.400 171,282 +0.19(+15.70%)
Jun 11, 2024 1.190 1.210 1.180 1.210 20,525 +0.01(+0.83%)
Jun 10, 2024 1.160 1.250 1.130 1.200 71,721 +0.05(+4.35%)
Jun 07, 2024 1.120 1.160 1.120 1.150 15,513 +0.01(+0.88%)
Jun 06, 2024 1.100 1.190 1.100 1.140 34,524 +0.00(+0.00%)
Jun 05, 2024 1.190 1.250 1.100 1.140 46,911 -0.07(-5.39%)
Jun 04, 2024 1.100 1.300 1.100 1.205 81,013 +0.02(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

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.