Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Maison Solution (MSS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.9485 0.9779 0.9485 0.9439 5,422
18th Sep 2025 (Thu) 0.9278 0.9712 0.9268 0.98 9,769
17th Sep 2025 (Wed) 0.96 0.96 0.9312 0.9522 7,176
16th Sep 2025 (Tue) 0.95 0.96 0.93 0.9684 5,618
15th Sep 2025 (Mon) 0.9282 1.03 0.9276 0.9876 64,332
12th Sep 2025 (Fri) 1.025 1.08 0.8813 0.8832 41,160
11th Sep 2025 (Thu) 1.15 1.15 1.07 1.11 54,894
10th Sep 2025 (Wed) 1.29 1.40 1.02 1.11 115,817
9th Sep 2025 (Tue) 1.505 1.70 1.30 1.39 242,818
8th Sep 2025 (Mon) 0.98 1.39 0.98 1.20 139,480
5th Sep 2025 (Fri) 0.895 0.96 0.89 0.9103 3,581
4th Sep 2025 (Thu) 0.8899 0.917 0.8899 0.9399 712
3rd Sep 2025 (Wed) 0.91 0.91 0.89 0.89 556
2nd Sep 2025 (Tue) 0.8923 0.9099 0.89 0.91 1,455
1st Sep 2025 (Mon) 0.9185 0.9681 0.88 0.928 9,551
29th Aug 2025 (Fri) 0.9185 0.9681 0.88 0.928 9,551
28th Aug 2025 (Thu) 0.85 0.9027 0.825 0.8928 3,179
27th Aug 2025 (Wed) 0.87 0.87 0.86 0.8533 2,170
26th Aug 2025 (Tue) 0.8493 0.86 0.8463 0.8253 1,425
25th Aug 2025 (Mon) 0.8076 0.8361 0.8076 0.8237 1,400
22nd Aug 2025 (Fri) 0.8003 0.832 0.8003 0.828 656
21st Aug 2025 (Thu) 0.8175 0.8175 0.81 0.8078 302
20th Aug 2025 (Wed) 0.8206 0.8206 0.8206 0.82 170
19th Aug 2025 (Tue) 0.832 0.833 0.832 0.832 509
18th Aug 2025 (Mon) 0.82 0.843 0.82 0.833 4,480
15th Aug 2025 (Fri) 0.86 0.86 0.86 0.83 500
14th Aug 2025 (Thu) 0.8665 0.8665 0.852 0.852 1,829
13th Aug 2025 (Wed) 0.8665 0.8665 0.8665 0.8665 732
12th Aug 2025 (Tue) 0.85 0.8665 0.85 0.8665 0
11th Aug 2025 (Mon) 0.85 0.875 0.8372 0.8529 870
8th Aug 2025 (Fri) 0.8598 0.88 0.8598 0.877 784
7th Aug 2025 (Thu) 0.819 0.8439 0.819 0.8501 228
6th Aug 2025 (Wed) 0.84 0.84 0.8357 0.853 298
5th Aug 2025 (Tue) 0.856 0.856 0.855 0.855 4,211
4th Aug 2025 (Mon) 0.855 0.855 0.855 0.855 151
1st Aug 2025 (Fri) 0.86 0.8655 0.855 0.855 11,593
31st Jul 2025 (Thu) 0.85 0.865 0.8205 0.8724 7,877
30th Jul 2025 (Wed) 0.91 0.91 0.8555 0.8647 10,113
29th Jul 2025 (Tue) 0.925 0.935 0.92 0.92 2,031
28th Jul 2025 (Mon) 0.9272 0.9316 0.9156 0.9157 2,489
25th Jul 2025 (Fri) 0.92 0.92 0.9107 0.9306 200
24th Jul 2025 (Thu) 0.9502 0.9502 0.9141 0.9158 1,743
23rd Jul 2025 (Wed) 0.908 0.9238 0.9066 0.9222 3,826
22nd Jul 2025 (Tue) 0.917 0.9184 0.905 0.905 3,881
FTSE 100 Latest
Value9,226.20
Change9.53