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)

0.5283 +0.0062 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 0.5185 0.5488 0.5001 0.5283 39,909 +0.01(+1.19%)
Dec 04, 2025 0.5160 0.5399 0.5000 0.5221 102,929 -0.02(-3.30%)
Dec 03, 2025 0.4500 0.5800 0.4500 0.5399 666,459 +0.08(+16.16%)
Dec 02, 2025 0.4160 0.4900 0.4160 0.4648 403,184 +0.04(+9.86%)
Dec 01, 2025 0.4129 0.4399 0.4129 0.4231 96,750 -0.01(-1.74%)
Nov 28, 2025 0.4183 0.4448 0.4000 0.4306 71,628 +0.01(+3.26%)
Nov 26, 2025 0.4370 0.4370 0.4100 0.4170 69,746 -0.00(-0.38%)
Nov 25, 2025 0.3936 0.4244 0.3803 0.4186 128,696 +0.04(+11.27%)
Nov 24, 2025 0.3700 0.3819 0.3670 0.3762 85,671 +0.00(+0.59%)
Nov 21, 2025 0.3700 0.4000 0.3511 0.3740 255,480 -0.03(-7.13%)
Nov 20, 2025 0.4140 0.4467 0.3859 0.4027 198,626 -0.03(-6.95%)
Nov 19, 2025 0.4600 0.4700 0.4300 0.4328 81,441 -0.04(-7.76%)
Nov 18, 2025 0.4152 0.4800 0.4152 0.4692 233,338 -0.01(-2.80%)
Nov 17, 2025 0.5041 0.5041 0.4454 0.4827 133,883 -0.01(-1.99%)
Nov 14, 2025 0.5190 0.5190 0.4824 0.4925 56,704 -0.02(-4.31%)
Nov 13, 2025 0.4851 0.5215 0.4851 0.5147 193,256 +0.02(+3.15%)
Nov 12, 2025 0.5215 0.5215 0.4800 0.4990 133,861 -0.00(-0.78%)
Nov 11, 2025 0.5100 0.5100 0.4854 0.5029 62,400 -0.02(-3.23%)
Nov 10, 2025 0.5100 0.5306 0.5000 0.5197 116,206 +0.01(+2.57%)
Nov 07, 2025 0.5210 0.5272 0.4327 0.5067 598,670 -0.03(-5.13%)
Nov 06, 2025 0.6100 0.6100 0.5018 0.5341 445,383 -0.08(-13.13%)
Nov 05, 2025 0.6300 0.6450 0.6050 0.6148 139,020 -0.03(-4.39%)
Nov 04, 2025 0.6700 0.6842 0.6301 0.6430 363,724 -0.03(-4.75%)
Nov 03, 2025 0.7000 0.7187 0.6616 0.6751 166,783 -0.02(-3.29%)
Oct 31, 2025 0.7000 0.7000 0.6632 0.6981 203,825 +0.00(+0.37%)
Oct 30, 2025 0.7120 0.7554 0.6901 0.6955 138,388 -0.05(-6.22%)
Oct 29, 2025 0.7300 0.7755 0.7261 0.7416 413,381 +0.02(+3.45%)
Oct 28, 2025 0.7100 0.7299 0.6902 0.7169 448,253 -0.00(-0.54%)
Oct 27, 2025 0.7100 0.7527 0.7005 0.7208 138,225 -0.00(-0.17%)
Oct 24, 2025 0.7194 0.7600 0.7112 0.7220 103,720 -0.01(-1.33%)
Oct 23, 2025 0.7160 0.7350 0.7110 0.7317 139,049 -0.03(-4.43%)
Oct 22, 2025 0.7254 0.7699 0.6527 0.7656 734,356 -0.01(-1.85%)
Oct 21, 2025 0.7000 0.8178 0.6759 0.7800 1,766,306 +0.08(+11.44%)
Oct 20, 2025 0.6880 0.7099 0.6880 0.6999 210,430 +0.01(+0.85%)
Oct 17, 2025 0.7130 0.7482 0.6919 0.6940 216,117 -0.03(-4.47%)
Oct 16, 2025 0.7800 0.7899 0.6800 0.7265 726,558 -0.06(-7.43%)
Oct 15, 2025 0.8000 0.8065 0.7800 0.7848 408,698 -0.02(-2.84%)
Oct 14, 2025 0.8150 0.8307 0.7950 0.8077 368,182 -0.03(-3.17%)
Oct 13, 2025 0.8100 0.8546 0.8000 0.8341 455,217 +0.03(+3.94%)
Oct 10, 2025 0.8303 0.8396 0.7800 0.8025 609,512 -0.04(-4.44%)
Oct 09, 2025 0.8570 0.8874 0.8100 0.8398 675,259 -0.02(-2.17%)
Oct 08, 2025 0.9200 0.9455 0.8551 0.8584 1,307,674 -0.09(-9.64%)
Oct 07, 2025 1.020 1.020 0.9500 0.9500 727,951 -0.07(-6.86%)
Oct 06, 2025 0.9757 1.050 0.9532 1.020 1,323,732 +0.05(+5.22%)
Oct 03, 2025 1.030 1.076 0.9626 0.9694 1,274,366 -0.09(-8.55%)
Oct 02, 2025 1.030 1.140 0.9700 1.060 2,110,875 +0.06(+6.11%)
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.