Maase Inc.
15.02USD
-0.0800 (-0.53%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 15.10 | 129,000 |
| Fr 09/04/26 | 16.35 | 53,300 |
| Th 09/03/26 | 16.65 | 106,900 |
| We 09/02/26 | 17.40 | 147,000 |
| Tu 09/01/26 | 16.33 | 69,380 |
| Mo 08/31/26 | 16.31 | 63,845 |
| Fr 08/28/26 | 16.55 | 76,792 |
| Th 08/27/26 | 16.54 | 126,438 |
| We 08/26/26 | 14.79 | 89,204 |
| Tu 08/25/26 | 15.01 | 335,877 |
| Mo 08/24/26 | 15.80 | 211,311 |
| Fr 08/21/26 | 15.63 | 130,300 |
| Th 08/20/26 | 15.63 | 234,900 |
| We 08/19/26 | 15.93 | 256,900 |
| Tu 08/18/26 | 16.10 | 337,700 |
| Mo 08/17/26 | 16.88 | 289,300 |
| Fr 08/14/26 | 16.66 | 120,900 |
| Th 08/13/26 | 15.78 | 270,100 |
| We 08/12/26 | 16.42 | 423,800 |
| Tu 08/11/26 | 20.89 | 265,100 |
| Mo 08/10/26 | 20.70 | 225,100 |
| Fr 08/07/26 | 18.75 | 41,900 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 18.91 | 45,500 |
| We 08/05/26 | 18.48 | 34,100 |
| Tu 08/04/26 | 19.51 | 58,300 |
| Mo 08/03/26 | 18.49 | 99,700 |
| Fr 07/31/26 | 17.79 | 122,600 |
| Th 07/30/26 | 18.16 | 58,800 |
| We 07/29/26 | 18.36 | 75,800 |
| Tu 07/28/26 | 17.10 | 48,500 |
| Mo 07/27/26 | 17.31 | 30,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 16.60 | 316,200 |
| Mo 07/06/26 | 15.26 | 34,000 |
| Th 07/02/26 | 15.03 | 198,100 |
| We 07/01/26 | 15.62 | 71,400 |
| Tu 06/30/26 | 13.00 | 74,400 |
| Mo 06/29/26 | 12.58 | 103,400 |
| Fr 06/26/26 | 12.77 | 139,100 |
| Th 06/25/26 | 17.45 | 80,700 |
| We 06/24/26 | 18.26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 10.98 | 55,100 |
| Tu 06/02/26 | 11.26 | 55,600 |
| Mo 06/01/26 | 10.96 | 139,500 |
| Fr 05/29/26 | 11.89 | 9,100 |
| Th 05/28/26 | 11.78 | 13,800 |
| We 05/27/26 | 11.74 | 9,200 |
| Tu 05/26/26 | 11.35 | 46,200 |
| Fr 05/22/26 | 11.85 | 53,900 |
| Th 05/21/26 | 10.85 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 9.64 | 57,200 |
| Th 04/30/26 | 9.70 | 132,900 |
| We 04/29/26 | 10.24 | 238,000 |
| Tu 04/28/26 | 10.62 | 345,200 |
| Mo 04/27/26 | 8.75 | 114,500 |
| Fr 04/24/26 | 9.20 | 236,000 |
| Th 04/23/26 | 9.11 | 766,200 |
| We 04/22/26 | 10.30 | 2,469,300 |
| Tu 04/21/26 | 9.08 | 538,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 5.82 | 88,200 |
| Mo 03/30/26 | 5.45 | 2,400 |
| Fr 03/27/26 | 5.52 | 2,400 |
| Th 03/26/26 | 5.68 | 3,900 |
| We 03/25/26 | 5.69 | 500 |
| Tu 03/24/26 | 5.57 | 0 |
| Mo 03/23/26 | 5.57 | 3,100 |
| Fr 03/20/26 | 5.62 | 1,900 |
| Th 03/19/26 | 5.73 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 5.95 | 1,100 |
| Th 02/26/26 | 6.01 | 8,100 |
| We 02/25/26 | 5.91 | 6,100 |
| Tu 02/24/26 | 6.05 | 2,500 |
| Mo 02/23/26 | 6.04 | 4,900 |
| Fr 02/20/26 | 6.09 | 3,300 |
| Th 02/19/26 | 5.99 | 2,700 |
| We 02/18/26 | 6.06 | 7,900 |
| Tu 02/17/26 | 6.14 | 1,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 5.96 | 7,700 |
| Mo 01/26/26 | 5.75 | 71,800 |
| Fr 01/23/26 | 5.79 | 423,200 |
| Th 01/22/26 | 5.61 | 24,700 |
| We 01/21/26 | 5.75 | 5,200 |
| Tu 01/20/26 | 5.72 | 9,500 |
| Fr 01/16/26 | 5.50 | 6,600 |
| Th 01/15/26 | 5.26 | 4,800 |
| We 01/14/26 | 5.21 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 5.12 | 6,200 |
| Mo 12/22/25 | 5.15 | 28,900 |
| Fr 12/19/25 | 4.97 | 28,700 |
| Th 12/18/25 | 4.52 | 36,800 |
| We 12/17/25 | 4.15 | 89,800 |
| Tu 12/16/25 | 4.04 | 84,400 |
| Mo 12/15/25 | 4.44 | 495,300 |
| Fr 12/12/25 | 3.97 | 6,400 |
| Th 12/11/25 | 3.90 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 3.84 | 3,200 |
| We 11/19/25 | 3.98 | 9,000 |
| Tu 11/18/25 | 3.85 | 34,300 |
| Mo 11/17/25 | 3.93 | 16,900 |
| Fr 11/14/25 | 3.80 | 13,300 |
| Th 11/13/25 | 3.99 | 28,900 |
| We 11/12/25 | 3.71 | 1,500 |
| Tu 11/11/25 | 3.66 | 13,100 |
| Mo 11/10/25 | 3.80 | 4,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 3.60 | 31,900 |
| Mo 10/20/25 | 3.35 | 24,200 |
| Fr 10/17/25 | 2.91 | 6,500 |
| Th 10/16/25 | 3.05 | 400 |
| We 10/15/25 | 2.98 | 2,000 |
| Tu 10/14/25 | 2.86 | 19,200 |
| Mo 10/13/25 | 3.05 | 4,200 |
| Fr 10/10/25 | 3.05 | 10,500 |
| Th 10/09/25 | 3.18 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 3.70 | 6,400 |
| Th 09/18/25 | 3.55 | 6,200 |
| We 09/17/25 | 3.46 | 19,700 |
| Tu 09/16/25 | 3.41 | 31,600 |
| Mo 09/15/25 | 3.67 | 25,400 |
| Fr 09/12/25 | 3.80 | 7,100 |
| Th 09/11/25 | 3.89 | 11,700 |
| We 09/10/25 | 4.00 | 6,500 |
| Tu 09/09/25 | 3.90 | 57,600 |
| Fr 07/24/26 |
| 16.75 |
| 25,000 |
| Th 07/23/26 | 16.76 | 47,500 |
| We 07/22/26 | 16.50 | 106,400 |
| Tu 07/21/26 | 19.99 | 75,900 |
| Mo 07/20/26 | 17.93 | 72,500 |
| Fr 07/17/26 | 19.76 | 220,900 |
| Th 07/16/26 | 20.95 | 601,800 |
| We 07/15/26 | 16.57 | 65,000 |
| Tu 07/14/26 | 14.11 | 57,700 |
| Mo 07/13/26 | 13.24 | 57,900 |
| Fr 07/10/26 | 15.46 | 27,200 |
| Th 07/09/26 | 16.00 | 191,800 |
| We 07/08/26 | 14.03 | 175,100 |
| 188,600 |
| Tu 06/23/26 | 21.24 | 681,400 |
| Mo 06/22/26 | 17.85 | 52,400 |
| Th 06/18/26 | 18.90 | 453,000 |
| We 06/17/26 | 17.94 | 95,400 |
| Tu 06/16/26 | 15.88 | 152,700 |
| Mo 06/15/26 | 15.11 | 98,300 |
| Fr 06/12/26 | 14.86 | 159,600 |
| Th 06/11/26 | 12.84 | 38,000 |
| We 06/10/26 | 12.00 | 45,500 |
| Tu 06/09/26 | 10.97 | 20,500 |
| Mo 06/08/26 | 10.33 | 29,200 |
| Fr 06/05/26 | 10.66 | 10,900 |
| Th 06/04/26 | 10.89 | 60,100 |
| 32,500 |
| We 05/20/26 | 10.19 | 14,700 |
| Tu 05/19/26 | 10.24 | 48,300 |
| Mo 05/18/26 | 9.52 | 25,500 |
| Fr 05/15/26 | 10.10 | 14,600 |
| Th 05/14/26 | 10.14 | 17,500 |
| We 05/13/26 | 9.90 | 28,800 |
| Tu 05/12/26 | 9.10 | 37,000 |
| Mo 05/11/26 | 9.53 | 58,500 |
| Fr 05/08/26 | 9.56 | 43,400 |
| Th 05/07/26 | 9.30 | 23,300 |
| We 05/06/26 | 9.29 | 19,400 |
| Tu 05/05/26 | 9.31 | 92,500 |
| Mo 05/04/26 | 9.48 | 24,200 |
| Mo 04/20/26 |
| 10.34 |
| 4,246,200 |
| Fr 04/17/26 | 9.84 | 360,700 |
| Th 04/16/26 | 7.48 | 39,300 |
| We 04/15/26 | 7.88 | 166,600 |
| Tu 04/14/26 | 6.71 | 125,400 |
| Mo 04/13/26 | 6.11 | 249,600 |
| Fr 04/10/26 | 5.35 | 114,300 |
| Th 04/09/26 | 5.87 | 165,700 |
| We 04/08/26 | 5.84 | 300,100 |
| Tu 04/07/26 | 5.67 | 82,200 |
| Mo 04/06/26 | 5.90 | 179,500 |
| Th 04/02/26 | 5.90 | 174,900 |
| We 04/01/26 | 5.98 | 111,000 |
| 7,800 |
| We 03/18/26 | 5.71 | 1,600 |
| Tu 03/17/26 | 5.49 | 0 |
| Mo 03/16/26 | 5.49 | 500 |
| Fr 03/13/26 | 5.52 | 500 |
| Th 03/12/26 | 5.50 | 3,700 |
| We 03/11/26 | 5.70 | 3,900 |
| Tu 03/10/26 | 5.55 | 7,300 |
| Mo 03/09/26 | 5.72 | 4,800 |
| Fr 03/06/26 | 5.71 | 8,700 |
| Th 03/05/26 | 6.00 | 4,500 |
| We 03/04/26 | 6.01 | 8,200 |
| Tu 03/03/26 | 6.15 | 15,400 |
| Mo 03/02/26 | 5.86 | 33,900 |
| Fr 02/13/26 |
| 6.14 |
| 700 |
| Th 02/12/26 | 6.11 | 3,700 |
| We 02/11/26 | 6.11 | 5,600 |
| Tu 02/10/26 | 6.26 | 13,100 |
| Mo 02/09/26 | 6.19 | 42,000 |
| Fr 02/06/26 | 5.83 | 7,200 |
| Th 02/05/26 | 5.84 | 13,200 |
| We 02/04/26 | 6.09 | 40,100 |
| Tu 02/03/26 | 6.11 | 11,300 |
| Mo 02/02/26 | 6.01 | 29,000 |
| Fr 01/30/26 | 6.10 | 34,300 |
| Th 01/29/26 | 6.13 | 20,400 |
| We 01/28/26 | 6.04 | 4,900 |
| 1,600 |
| Tu 01/13/26 | 5.19 | 1,400 |
| Mo 01/12/26 | 5.30 | 9,100 |
| Fr 01/09/26 | 5.33 | 2,100 |
| Th 01/08/26 | 5.33 | 6,400 |
| We 01/07/26 | 5.43 | 4,800 |
| Tu 01/06/26 | 5.21 | 5,500 |
| Mo 01/05/26 | 5.47 | 37,200 |
| Fr 01/02/26 | 5.82 | 22,800 |
| We 12/31/25 | 5.40 | 28,500 |
| Tu 12/30/25 | 5.05 | 12,700 |
| Mo 12/29/25 | 4.89 | 16,800 |
| Fr 12/26/25 | 4.87 | 6,400 |
| We 12/24/25 | 5.17 | 2,200 |
| 46,900 |
| We 12/10/25 | 3.88 | 22,800 |
| Tu 12/09/25 | 4.14 | 28,400 |
| Mo 12/08/25 | 3.94 | 5,700 |
| Fr 12/05/25 | 4.28 | 10,000 |
| Th 12/04/25 | 4.24 | 8,600 |
| We 12/03/25 | 4.34 | 5,300 |
| Tu 12/02/25 | 4.26 | 19,500 |
| Mo 12/01/25 | 4.13 | 1,100 |
| Fr 11/28/25 | 3.95 | 6,100 |
| We 11/26/25 | 3.88 | 9,600 |
| Tu 11/25/25 | 3.83 | 5,600 |
| Mo 11/24/25 | 3.92 | 1,300 |
| Fr 11/21/25 | 3.90 | 1,900 |
| Fr 11/07/25 |
| 3.76 |
| 5,300 |
| Th 11/06/25 | 3.91 | 8,500 |
| We 11/05/25 | 3.80 | 7,300 |
| Tu 11/04/25 | 3.51 | 3,500 |
| Mo 11/03/25 | 3.66 | 2,900 |
| Fr 10/31/25 | 3.65 | 2,100 |
| Th 10/30/25 | 3.61 | 3,200 |
| We 10/29/25 | 3.73 | 13,900 |
| Tu 10/28/25 | 3.96 | 49,800 |
| Mo 10/27/25 | 3.80 | 45,000 |
| Fr 10/24/25 | 3.53 | 2,500 |
| Th 10/23/25 | 3.52 | 3,200 |
| We 10/22/25 | 3.52 | 12,000 |
| 9,100 |
| We 10/08/25 | 3.10 | 13,000 |
| Tu 10/07/25 | 3.22 | 10,200 |
| Mo 10/06/25 | 3.33 | 6,100 |
| Fr 10/03/25 | 3.31 | 3,700 |
| Th 10/02/25 | 3.41 | 800 |
| We 10/01/25 | 3.41 | 3,500 |
| Tu 09/30/25 | 3.49 | 2,800 |
| Mo 09/29/25 | 3.43 | 13,900 |
| Fr 09/26/25 | 3.42 | 17,000 |
| Th 09/25/25 | 3.48 | 7,300 |
| We 09/24/25 | 3.59 | 5,300 |
| Tu 09/23/25 | 3.44 | 800 |
| Mo 09/22/25 | 3.42 | 20,800 |
| Mo 09/08/25 |
| 3.95 |
| 16,000 |