MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MAAS — Maase Inc. Class A Ordinary Shares
NasdaqMaase Inc. Class A Ordinary Shares
$11.95
-1.07(-8.22%)
- O
- 12.93
- H
- 13.26
- L
- 11.88
- V
- 192.14K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$11.95
Period Return+65.06%
Period High$24.90
Period Low$2.41
Avg Daily Volume116.9K
Total Trading Days365
MAAS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $12.93 | $13.26 | $11.88 | $11.95 | $-1.07 | -8.22% | 192,142 | $12.20 | $11.88 $13.26 |
| Oct 5, 2026 | $13.66 | $13.86 | $11.51 | $13.02 | $-0.68 | -4.96% | 232,439 | $12.57 | $11.51 $13.86 |
| Oct 2, 2026 | $15.91 | $16.00 | $13.21 | $13.70 | $-2.11 | -13.35% | 219,804 | $14.03 | $13.21 $16.00 |
| Oct 1, 2026 | $16.34 | $17.32 | $15.38 | $15.81 | $-0.53 | -3.24% | 127,340 | $16.16 | $15.38 $17.32 |
| Sep 30, 2026 | $15.92 | $16.86 | $15.51 | $16.34 | +$0.22 | +1.36% | 76,885 | $16.43 | $15.51 $16.86 |
| Sep 29, 2026 | $17.78 | $17.78 | $14.68 | $16.12 | $-1.83 | -10.19% | 229,461 | $15.57 | $14.68 $17.78 |
| Sep 28, 2026 | $15.37 | $18.78 | $15.25 | $17.95 | +$2.58 | +16.79% | 648,056 | $17.78 | $15.25 $18.78 |
| Sep 25, 2026 | $13.97 | $16.01 | $13.97 | $15.37 | +$1.34 | +9.55% | 183,081 | $15.26 | $13.97 $16.01 |
| Sep 24, 2026 | $15.10 | $15.25 | $12.02 | $14.03 | $-1.03 | -6.84% | 1,568,820 | $13.39 | $12.02 $15.25 |
| Sep 23, 2026 | $14.88 | $16.59 | $13.76 | $15.06 | +$0.16 | +1.07% | 2,251,963 | $15.26 | $13.76 $16.59 |
| Sep 22, 2026 | $15.86 | $16.30 | $14.65 | $14.90 | $-0.96 | -6.05% | 1,608,914 | $15.80 | $14.65 $16.30 |
| Sep 21, 2026 | $16.81 | $17.15 | $15.63 | $15.86 | $-0.96 | -5.71% | 1,140,437 | $16.41 | $15.63 $17.15 |
| Sep 18, 2026 | $16.11 | $17.01 | $15.85 | $16.82 | +$0.62 | +3.83% | 767,688 | $16.44 | $15.85 $17.01 |
| Sep 17, 2026 | $16.86 | $17.10 | $16.14 | $16.20 | $-0.63 | -3.74% | 499,452 | $16.40 | $16.14 $17.10 |
| Sep 16, 2026 | $17.26 | $17.26 | $16.34 | $16.83 | $-0.18 | -1.06% | 192,530 | $16.73 | $16.34 $17.26 |
| Sep 15, 2026 | $16.41 | $17.50 | $16.40 | $17.01 | +$0.67 | +4.10% | 109,323 | $17.05 | $16.40 $17.50 |
| Sep 14, 2026 | $15.79 | $16.79 | $15.78 | $16.34 | +$0.55 | +3.48% | 73,924 | $16.13 | $15.78 $16.79 |
| Sep 11, 2026 | $15.79 | $16.50 | $15.70 | $15.79 | +$0.12 | +0.77% | 124,213 | $16.09 | $15.70 $16.50 |
| Sep 10, 2026 | $14.92 | $15.90 | $14.91 | $15.67 | +$0.65 | +4.33% | 71,453 | $15.59 | $14.91 $15.90 |
| Sep 9, 2026 | $14.91 | $15.46 | $14.85 | $15.02 | $-0.08 | -0.53% | 112,251 | $15.04 | $14.85 $15.46 |
| Sep 8, 2026 | $16.22 | $16.22 | $14.95 | $15.10 | $-1.25 | -7.65% | 129,020 | $15.23 | $14.95 $16.22 |
| Sep 4, 2026 | $16.65 | $16.93 | $16.30 | $16.35 | $-0.30 | -1.80% | 53,306 | $16.55 | $16.30 $16.93 |
| Sep 3, 2026 | $17.57 | $17.84 | $15.80 | $16.65 | $-0.75 | -4.31% | 106,879 | $16.53 | $15.80 $17.84 |
| Sep 2, 2026 | $16.30 | $17.88 | $16.30 | $17.40 | +$1.07 | +6.55% | 146,963 | $17.06 | $16.30 $17.88 |
| Sep 1, 2026 | $16.32 | $16.85 | $16.24 | $16.33 | +$0.02 | +0.12% | 69,532 | $16.51 | $16.24 $16.85 |
| Aug 31, 2026 | $16.40 | $16.73 | $16.31 | $16.31 | $-0.24 | -1.45% | 63,849 | $16.53 | $16.31 $16.73 |
| Aug 28, 2026 | $16.56 | $16.89 | $15.70 | $16.55 | +$0.01 | +0.06% | 76,987 | $16.56 | $15.70 $16.89 |
| Aug 27, 2026 | $14.83 | $16.64 | $14.83 | $16.54 | +$1.75 | +11.83% | 126,557 | $16.00 | $14.83 $16.64 |
| Aug 26, 2026 | $14.80 | $15.30 | $13.83 | $14.79 | $-0.22 | -1.43% | 89,218 | $14.56 | $13.83 $15.30 |
| Aug 25, 2026 | $15.76 | $15.90 | $13.16 | $15.01 | $-0.80 | -5.03% | 337,285 | $15.12 | $13.16 $15.90 |