Maase Stock Price History
NASDAQ: MAASFinanceInvestment ManagersUSD
11.56-0.73 (-5.94%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MAAS price history at a glance
The price history for Maase (MAAS) on this page begins on March 25, 2019, when the stock closed at $408.00; it most recently closed at $11.56 on October 5, 2026. The highest price in this record is $888.00, reached on August 5, 2019; the latest close is 98.7% below that peak. Across the 6 complete calendar years in the table, MAAS finished higher in 3 and lower in 3. Its best year was 2020 (+16.6%) and its worst was 2024 (-94.2%).
Over roughly 8 years the share price changed -97.2%, a -37.7% compound annual price return (excluding dividends). In the last 12 months alone, MAAS has gained 263.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $888.00
- Date of high
- Aug 5, 2019
- Low since 2019
- $2.41
- Date of low
- Jun 16, 2025
- 52-week high
- $24.90
- 52-week low
- $2.85
- IPO year
- 2019
- Last close
- $11.56
MAAS returns
1 week
-15.62%
1 month
-23.04%
3 months
-25.23%
6 months
+116.07%
Year to date
+114.07%
1 year
+263.52%
3 years
-96.31%
5 years
-96.79%
MAAS price return, excluding dividends.
MAAS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.56 | +98.45% |
| 2025 | 5.83 | -72.73% |
| 2024 | 21.36 | -94.23% |
| 2023 | 370.20 | -19.24% |
| 2022 | 458.40 | +14.89% |
| 2021 | 399.00 | +7.78% |
| 2020 | 370.20 | +16.64% |
| 2019* | 317.40 | -22.21% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
MAAS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.18 | 12.19 | 11.42 | 11.56 | -5.94% | |
| 12.42 | 12.60 | 12.00 | 12.29 | -0.89% | |
| 11.73 | 12.60 | 11.52 | 12.40 | +3.77% | |
| 12.93 | 13.26 | 11.88 | 11.95 | -8.22% | |
| 13.66 | 13.86 | 11.51 | 13.02 | -4.96% | |
| 15.91 | 16.00 | 13.21 | 13.70 | -13.35% | |
| 16.34 | 17.32 | 15.38 | 15.81 | -3.24% | |
| 15.92 | 16.86 | 15.51 | 16.34 | +1.36% | |
| 17.78 | 17.78 | 14.68 | 16.12 | -10.19% | |
| 15.37 | 18.78 | 15.25 | 17.95 | +16.79% | |
| 13.97 | 16.01 | 13.97 | 15.37 | +9.55% | |
| 15.10 | 15.25 | 12.02 | 14.03 | -6.84% | |
| 14.88 | 16.59 | 13.76 | 15.06 | +1.07% | |
| 15.86 | 16.30 | 14.65 | 14.90 | -6.05% | |
| 16.81 | 17.15 | 15.63 | 15.86 | -5.71% | |
| 16.11 | 17.01 | 15.85 | 16.82 | +3.83% | |
| 16.86 | 17.10 | 16.14 | 16.20 | -3.74% | |
| 17.26 | 17.26 | 16.34 | 16.83 | -1.06% | |
| 16.41 | 17.50 | 16.40 | 17.01 | +4.10% | |
| 15.79 | 16.79 | 15.78 | 16.34 | +3.48% | |
| 15.79 | 16.50 | 15.70 | 15.79 | +0.77% | |
| 14.92 | 15.90 | 14.91 | 15.67 | +4.33% | |
| 14.91 | 15.46 | 14.85 | 15.02 | -0.53% | |
| 16.22 | 16.22 | 14.95 | 15.10 | -7.65% | |
| 16.65 | 16.93 | 16.30 | 16.35 | -1.80% | |
| 17.57 | 17.84 | 15.80 | 16.65 | -4.31% | |
| 16.30 | 17.88 | 16.30 | 17.40 | +6.55% | |
| 16.32 | 16.85 | 16.24 | 16.33 | +0.12% | |
| 16.40 | 16.73 | 16.31 | 16.31 | -1.45% | |
| 16.56 | 16.89 | 15.70 | 16.55 | +0.06% | |
| 14.83 | 16.64 | 14.83 | 16.54 | +11.83% | |
| 14.80 | 15.30 | 13.83 | 14.79 | -1.43% | |
| 15.76 | 15.90 | 13.16 | 15.01 | -5.03% | |
| 15.57 | 16.39 | 15.57 | 15.80 | +1.12% | |
| 15.79 | 16.49 | 15.10 | 15.63 | -0.03% | |
| 15.63 | 16.11 | 15.50 | 15.63 | -1.88% | |
| 16.26 | 16.26 | 15.51 | 15.93 | -1.06% | |
| 16.55 | 16.95 | 16.00 | 16.10 | -4.62% | |
| 16.52 | 16.98 | 15.58 | 16.88 | +1.32% | |
| 15.53 | 16.83 | 15.50 | 16.66 | +5.58% | |
| 16.08 | 16.44 | 15.41 | 15.78 | -3.90% | |
| 20.24 | 20.78 | 15.80 | 16.42 | -21.40% | |
| 21.14 | 22.16 | 20.26 | 20.89 | +0.92% | |
| 18.50 | 21.00 | 18.30 | 20.70 | +10.40% | |
| 18.90 | 20.00 | 18.75 | 18.75 | -0.85% | |
| 18.53 | 19.71 | 17.25 | 18.91 | +2.33% | |
| 19.56 | 19.70 | 18.00 | 18.48 | -5.28% | |
| 18.49 | 20.17 | 17.90 | 19.51 | +5.52% | |
| 17.77 | 18.98 | 17.00 | 18.49 | +3.93% | |
| 18.02 | 18.21 | 17.00 | 17.79 | -2.04% | |
| 18.80 | 18.95 | 16.64 | 18.16 | -1.09% | |
| 16.95 | 19.20 | 16.95 | 18.36 | +7.37% | |
| 17.62 | 17.91 | 16.19 | 17.10 | -1.21% | |
| 17.00 | 17.77 | 16.64 | 17.31 | +3.34% | |
| 16.76 | 17.90 | 16.00 | 16.75 | -0.06% | |
| 16.51 | 17.43 | 15.50 | 16.76 | +1.58% | |
| 20.14 | 20.14 | 16.18 | 16.50 | -17.46% | |
| 18.08 | 20.23 | 18.02 | 19.99 | +11.49% | |
| 19.50 | 19.50 | 17.21 | 17.93 | -9.26% | |
| 20.99 | 21.28 | 17.00 | 19.76 | -5.68% | |
| 16.88 | 23.09 | 16.88 | 20.95 | +26.43% | |
| 14.01 | 16.79 | 14.00 | 16.57 | +17.43% | |
| 14.27 | 14.56 | 13.50 | 14.11 | +6.57% | |
| 15.46 | 15.46 | 13.12 | 13.24 | -14.36% | |
| 15.68 | 15.97 | 14.50 | 15.46 | -3.37% | |
| 14.50 | 16.80 | 13.97 | 16.00 | +14.04% | |
| 17.90 | 18.00 | 13.72 | 14.03 | -15.48% | |
| 15.88 | 19.64 | 15.56 | 16.60 | +8.78% | |
| 14.83 | 15.85 | 14.53 | 15.26 | +1.53% | |
| 16.85 | 19.00 | 14.34 | 15.03 | -3.78% | |
| 13.00 | 15.80 | 13.00 | 15.62 | +20.15% | |
| 12.48 | 13.24 | 11.95 | 13.00 | +3.34% | |
| 13.21 | 13.66 | 12.00 | 12.58 | -1.49% | |
| 17.12 | 18.13 | 12.38 | 12.77 | -26.82% | |
| 17.53 | 19.06 | 15.50 | 17.45 | -4.44% | |
| 22.58 | 23.00 | 16.60 | 18.26 | -14.03% | |
| 17.61 | 24.90 | 17.61 | 21.24 | +18.99% | |
| 18.90 | 19.42 | 17.61 | 17.85 | -5.56% | |
| 18.65 | 19.38 | 14.69 | 18.90 | +5.35% | |
| 15.65 | 18.30 | 15.65 | 17.94 | +12.97% | |
| 15.22 | 16.35 | 14.30 | 15.88 | +5.10% | |
| 15.19 | 15.30 | 14.20 | 15.11 | +1.68% | |
| 12.56 | 15.26 | 12.56 | 14.86 | +15.73% | |
| 11.86 | 12.93 | 11.86 | 12.84 | +7.00% | |
| 11.12 | 12.19 | 10.66 | 12.00 | +9.39% | |
| 10.33 | 11.11 | 10.33 | 10.97 | +6.20% | |
| 10.62 | 10.79 | 10.31 | 10.33 | -3.10% | |
| 11.11 | 11.11 | 10.59 | 10.66 | -2.11% | |
| 10.93 | 11.38 | 10.80 | 10.89 | -0.82% | |
| 11.31 | 11.31 | 10.60 | 10.98 | -2.49% | |
| 10.92 | 11.62 | 10.70 | 11.26 | +2.74% | |
| 11.72 | 12.68 | 10.58 | 10.96 | -7.82% | |
| 12.03 | 12.17 | 11.62 | 11.89 | +0.93% | |
| 11.45 | 12.00 | 11.45 | 11.78 | +0.34% | |
| 11.49 | 11.90 | 11.24 | 11.74 | +3.44% | |
| 12.34 | 12.50 | 10.99 | 11.35 | -4.22% | |
| 11.50 | 11.99 | 11.36 | 11.85 | +9.22% | |
| 10.44 | 10.99 | 10.25 | 10.85 | +6.48% | |
| 9.79 | 10.30 | 9.71 | 10.19 | -0.49% | |
| 9.30 | 10.50 | 9.30 | 10.24 | +7.56% | |
| 9.98 | 10.11 | 9.31 | 9.52 | -5.74% | |
| 10.42 | 10.55 | 9.78 | 10.10 | -0.39% | |
| 9.97 | 10.14 | 9.61 | 10.14 | +2.42% | |
| 9.00 | 10.30 | 9.00 | 9.90 | +8.79% | |
| 9.50 | 9.81 | 9.04 | 9.10 | -4.51% | |
| 9.50 | 10.50 | 9.50 | 9.53 | -0.31% | |
| 9.22 | 9.95 | 8.90 | 9.56 | +2.80% | |
| 9.44 | 9.50 | 9.21 | 9.30 | +0.11% | |
| 9.26 | 9.65 | 9.05 | 9.29 | -0.21% | |
| 9.48 | 9.68 | 9.01 | 9.31 | -1.79% | |
| 9.40 | 9.84 | 9.15 | 9.48 | -1.66% | |
| 9.70 | 10.15 | 9.08 | 9.64 | -0.62% | |
| 10.26 | 11.24 | 9.01 | 9.70 | -5.27% | |
| 10.81 | 12.70 | 10.18 | 10.24 | -3.58% | |
| 8.75 | 10.98 | 8.60 | 10.62 | +21.37% | |
| 9.22 | 9.63 | 8.56 | 8.75 | -4.89% | |
| 9.21 | 10.50 | 9.12 | 9.20 | +0.99% | |
| 10.19 | 12.90 | 8.20 | 9.11 | -11.55% | |
| 8.78 | 14.25 | 8.78 | 10.30 | +13.44% | |
| 9.98 | 10.33 | 8.20 | 9.08 | -12.19% | |
| 9.72 | 20.89 | 7.84 | 10.34 | +5.08% | |
| 7.45 | 10.30 | 7.41 | 9.84 | +31.55% | |
| 7.81 | 7.81 | 7.43 | 7.48 | -5.08% | |
| 6.66 | 8.07 | 6.41 | 7.88 | +17.44% | |
| 6.03 | 6.83 | 5.93 | 6.71 | +9.82% | |
| 5.36 | 6.20 | 5.03 | 6.11 | +14.21% | |
| 6.14 | 6.14 | 5.26 | 5.35 | -8.86% | |
| 5.94 | 6.20 | 5.85 | 5.87 | +0.51% | |
| 5.76 | 6.09 | 5.58 | 5.84 | +3.00% | |
| 5.78 | 5.78 | 5.58 | 5.67 | -3.90% | |
| 5.85 | 6.10 | 5.51 | 5.90 | 0.00% | |
| 5.82 | 6.11 | 5.39 | 5.90 | -1.34% | |
| 5.41 | 6.07 | 5.41 | 5.98 | +2.75% | |
| 5.73 | 5.96 | 5.65 | 5.82 | +6.79% | |
| 5.31 | 5.45 | 5.31 | 5.45 | -1.27% | |
| 5.68 | 5.68 | 5.52 | 5.52 | -2.82% | |
| 5.48 | 5.70 | 5.48 | 5.68 | -0.18% | |
| 5.76 | 5.76 | 5.69 | 5.69 | +2.15% | |
| 5.57 | 5.57 | 5.57 | 5.57 | 0.00% | |
| 5.49 | 5.57 | 5.49 | 5.57 | -0.89% | |
| 5.64 | 5.64 | 5.62 | 5.62 | -1.92% | |
| 5.60 | 5.76 | 5.59 | 5.73 | +0.35% | |
| 5.61 | 5.71 | 5.61 | 5.71 | +4.01% | |
| 5.49 | 5.49 | 5.49 | 5.49 | 0.00% | |
| 5.49 | 5.49 | 5.49 | 5.49 | -0.54% | |
| 5.52 | 5.52 | 5.52 | 5.52 | +0.36% | |
| 5.41 | 5.68 | 5.41 | 5.50 | -3.51% | |
| 5.63 | 5.70 | 5.57 | 5.70 | +2.76% | |
| 5.90 | 5.90 | 5.40 | 5.55 | -3.02% | |
| 5.88 | 5.88 | 5.66 | 5.72 | +0.18% | |
| 6.07 | 6.07 | 5.71 | 5.71 | -4.83% | |
| 6.09 | 6.09 | 5.92 | 6.00 | -0.17% | |
| 6.12 | 6.12 | 6.00 | 6.01 | -2.28% | |
| 5.70 | 6.18 | 5.70 | 6.15 | +4.95% | |
| 5.90 | 6.22 | 5.86 | 5.86 | -1.51% | |
| 5.96 | 5.96 | 5.95 | 5.95 | -1.00% | |
| 6.15 | 6.18 | 6.00 | 6.01 | +1.69% | |
| 5.87 | 6.00 | 5.85 | 5.91 | -2.31% | |
| 5.98 | 6.05 | 5.86 | 6.05 | +0.17% | |
| 5.91 | 6.04 | 5.86 | 6.04 | -0.82% | |
| 5.86 | 6.10 | 5.86 | 6.09 | +1.67% | |
| 5.85 | 6.02 | 5.85 | 5.99 | -1.16% | |
| 6.15 | 6.15 | 5.97 | 6.06 | -1.30% | |
| 6.00 | 6.14 | 6.00 | 6.14 | 0.00% | |
| 6.05 | 6.14 | 6.05 | 6.14 | +0.49% | |
| 6.11 | 6.24 | 6.11 | 6.11 | 0.00% | |
| 6.18 | 6.30 | 6.10 | 6.11 | -2.40% | |
| 6.19 | 6.32 | 6.05 | 6.26 | +1.13% | |
| 5.66 | 6.26 | 5.66 | 6.19 | +6.17% | |
| 5.85 | 5.95 | 5.76 | 5.83 | -0.17% | |
| 5.78 | 6.03 | 5.73 | 5.84 | -4.11% | |
| 6.12 | 6.34 | 5.91 | 6.09 | -0.33% | |
| 6.10 | 6.43 | 6.10 | 6.11 | +1.66% | |
| 6.13 | 6.29 | 6.00 | 6.01 | -1.48% | |
| 6.27 | 6.27 | 6.00 | 6.10 | -0.49% | |
| 6.10 | 6.40 | 6.05 | 6.13 | +1.49% | |
| 5.98 | 6.16 | 5.98 | 6.04 | +1.34% | |
| 5.89 | 6.04 | 5.81 | 5.96 | +3.65% | |
| 6.11 | 6.78 | 5.66 | 5.75 | -0.69% | |
| 5.91 | 6.95 | 5.71 | 5.79 | +3.21% | |
| 5.76 | 5.76 | 5.61 | 5.61 | -2.43% | |
| 5.74 | 5.80 | 5.65 | 5.75 | +0.61% | |
| 5.45 | 5.77 | 5.45 | 5.72 | +3.91% | |
| 5.28 | 5.84 | 5.28 | 5.50 | +4.56% | |
| 5.31 | 5.32 | 5.26 | 5.26 | +0.96% | |
| 5.21 | 5.26 | 5.20 | 5.21 | +0.39% | |
| 5.19 | 5.19 | 5.19 | 5.19 | -2.08% | |
| 5.33 | 5.48 | 5.21 | 5.30 | -0.56% | |
| 5.37 | 5.44 | 5.33 | 5.33 | 0.00% | |
| 5.45 | 5.48 | 5.33 | 5.33 | -1.84% | |
| 5.30 | 5.46 | 5.30 | 5.43 | +4.22% | |
| 5.34 | 5.43 | 5.21 | 5.21 | -4.75% | |
| 5.90 | 5.90 | 5.42 | 5.47 | -6.09% | |
| 5.40 | 5.90 | 5.40 | 5.83 | +7.87% | |
| 4.93 | 5.50 | 4.92 | 5.40 | +6.93% | |
| 5.00 | 5.12 | 4.95 | 5.05 | +3.27% | |
| 4.80 | 5.07 | 4.70 | 4.89 | +0.41% | |
| 5.19 | 5.20 | 4.87 | 4.87 | -5.80% | |
| 5.15 | 5.19 | 4.96 | 5.17 | +0.98% | |
| 5.09 | 5.12 | 5.04 | 5.12 | -0.58% | |
| 4.62 | 5.28 | 4.62 | 5.15 | +3.62% | |
| 4.41 | 5.09 | 4.41 | 4.97 | +9.96% | |
| 4.37 | 4.95 | 4.26 | 4.52 | +8.92% | |
| 4.01 | 4.52 | 4.00 | 4.15 | +2.72% | |
| 4.36 | 4.47 | 3.99 | 4.04 | -9.01% | |
| 4.10 | 6.23 | 4.08 | 4.44 | +11.84% | |
| 4.00 | 4.00 | 3.93 | 3.97 | +1.79% | |
| 4.42 | 4.48 | 3.81 | 3.90 | +0.52% | |
| 4.24 | 4.33 | 3.74 | 3.88 | -6.28% | |
| 4.10 | 4.32 | 4.08 | 4.14 | +5.08% | |
| 4.29 | 4.35 | 3.93 | 3.94 | -7.94% | |
| 4.26 | 4.58 | 4.26 | 4.28 | +0.94% | |
| 4.31 | 4.40 | 4.24 | 4.24 | -2.30% | |
| 4.26 | 4.52 | 4.26 | 4.34 | +1.88% | |
| 4.15 | 4.72 | 4.15 | 4.26 | +3.15% | |
| 3.95 | 4.13 | 3.95 | 4.13 | +4.56% | |
| 3.99 | 3.99 | 3.89 | 3.95 | +1.80% | |
| 3.86 | 3.88 | 3.80 | 3.88 | +1.31% | |
| 3.90 | 3.90 | 3.82 | 3.83 | -2.30% | |
| 3.90 | 3.92 | 3.90 | 3.92 | +0.38% | |
| 3.92 | 3.92 | 3.81 | 3.91 | +1.69% | |
| 3.89 | 3.90 | 3.84 | 3.84 | -3.52% | |
| 3.78 | 4.00 | 3.78 | 3.98 | +3.38% | |
| 3.80 | 4.00 | 3.71 | 3.85 | -2.04% | |
| 3.81 | 3.95 | 3.81 | 3.93 | +3.42% | |
| 3.77 | 3.90 | 3.77 | 3.80 | -4.76% | |
| 3.97 | 4.10 | 3.86 | 3.99 | +7.43% | |
| 3.70 | 3.71 | 3.70 | 3.71 | +1.48% | |
| 3.80 | 3.90 | 3.66 | 3.66 | -3.68% | |
| 3.81 | 3.96 | 3.79 | 3.80 | +1.06% | |
| 3.86 | 3.88 | 3.52 | 3.76 | -3.84% | |
| 3.80 | 3.98 | 3.80 | 3.91 | +2.89% | |
| 3.53 | 3.81 | 3.52 | 3.80 | +8.26% | |
| 3.66 | 3.73 | 3.51 | 3.51 | -4.12% | |
| 3.98 | 3.98 | 3.65 | 3.66 | +0.30% | |
| 3.73 | 3.75 | 3.65 | 3.65 | +1.11% | |
| 3.61 | 3.81 | 3.58 | 3.61 | -3.11% | |
| 4.07 | 4.07 | 3.65 | 3.73 | -5.91% | |
| 3.89 | 4.14 | 3.86 | 3.96 | +4.21% | |
| 3.55 | 4.29 | 3.55 | 3.80 | +7.80% | |
| 3.55 | 3.55 | 3.50 | 3.53 | +0.11% | |
| 3.52 | 3.52 | 3.52 | 3.52 | +0.03% | |
| 3.77 | 3.77 | 3.51 | 3.52 | -2.22% | |
| 3.49 | 3.98 | 3.49 | 3.60 | +7.46% | |
| 2.94 | 3.51 | 2.94 | 3.35 | +15.28% | |
| 3.04 | 3.07 | 2.91 | 2.91 | -4.56% | |
| 3.05 | 3.05 | 3.05 | 3.05 | +2.28% | |
| 2.88 | 3.00 | 2.88 | 2.98 | +4.09% | |
| 3.09 | 3.18 | 2.85 | 2.86 | -6.23% | |
| 3.17 | 3.17 | 3.05 | 3.05 | 0.00% | |
| 3.06 | 3.10 | 3.03 | 3.05 | -4.09% | |
| 3.21 | 3.28 | 3.11 | 3.18 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MAAS chart for longer ranges.