XNAS
Datos históricos de Maase Inc.
Maase Inc. · MAAS
$11.56
▲ +0.11 (+0.91%)
Última operación · 11/10/2026, 19:22:25 UTC
- Variación en el periodo
- +279.02%
- Máximo
- US$24.90
- 23 de junio de 2026
- Mínimo
- US$2.85
- 14 de octubre de 2025
- Volumen medio diario
- 0.14 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 12.18 | 12.19 | 11.42 | 11.56 | −5.94% | 88,648.029 |
| 8 oct 2026 | 12.42 | 12.60 | 12.00 | 12.29 | −0.89% | 63,484.343 |
| 7 oct 2026 | 11.73 | 12.60 | 11.51 | 12.40 | +3.77% | 111,006.487 |
| 6 oct 2026 | 12.93 | 13.26 | 11.88 | 11.95 | −8.22% | 192,446.516 |
| 5 oct 2026 | 13.66 | 13.86 | 11.51 | 13.02 | −4.96% | 232,439.244 |
| 2 oct 2026 | 15.91 | 16.00 | 13.21 | 13.70 | −13.35% | 219,803.88 |
| 1 oct 2026 | 16.34 | 17.32 | 15.38 | 15.81 | −3.24% | 127,340.423 |
| 30 sep 2026 | 15.92 | 16.86 | 15.51 | 16.34 | +1.36% | 76,885.078 |
| 29 sep 2026 | 17.78 | 17.78 | 14.68 | 16.12 | −10.19% | 229,461.182 |
| 28 sep 2026 | 15.37 | 18.78 | 15.25 | 17.95 | +16.79% | 648,056.336 |
| 25 sep 2026 | 13.97 | 16.01 | 13.97 | 15.37 | +9.55% | 183,081.45 |
| 24 sep 2026 | 15.10 | 15.25 | 12.02 | 14.03 | −6.84% | 1.57 M |
| 23 sep 2026 | 14.88 | 16.59 | 13.76 | 15.06 | +1.07% | 2.25 M |
| 22 sep 2026 | 15.86 | 16.30 | 14.65 | 14.90 | −6.05% | 1.61 M |
| 21 sep 2026 | 16.81 | 17.15 | 15.63 | 15.86 | −5.71% | 1.14 M |
| 18 sep 2026 | 16.11 | 17.01 | 15.85 | 16.82 | +3.83% | 767,687.705 |
| 17 sep 2026 | 16.86 | 17.10 | 16.14 | 16.20 | −3.74% | 499,452.076 |
| 16 sep 2026 | 17.26 | 17.26 | 16.34 | 16.83 | −1.06% | 192,530.134 |
| 15 sep 2026 | 16.41 | 17.50 | 16.40 | 17.01 | +4.10% | 109,329.595 |
| 14 sep 2026 | 15.79 | 16.79 | 15.78 | 16.34 | +3.48% | 73,935.402 |
| 11 sep 2026 | 15.79 | 16.50 | 15.70 | 15.79 | +0.77% | 124,212.66 |
| 10 sep 2026 | 14.92 | 15.90 | 14.91 | 15.67 | +4.33% | 71,453.116 |
| 9 sep 2026 | 14.91 | 15.46 | 14.85 | 15.02 | −0.53% | 112,251.32 |
| 8 sep 2026 | 16.22 | 16.22 | 14.95 | 15.10 | −7.65% | 129,019.926 |
| 4 sep 2026 | 16.65 | 16.93 | 16.30 | 16.35 | −1.80% | 53,306.435 |
| 3 sep 2026 | 17.57 | 17.84 | 15.80 | 16.65 | −4.31% | 106,879.106 |
| 2 sep 2026 | 16.30 | 17.88 | 16.30 | 17.40 | +6.55% | 146,967.87 |
| 1 sep 2026 | 16.32 | 16.85 | 16.24 | 16.33 | +0.12% | 69,532.121 |
| 31 ago 2026 | 16.40 | 16.73 | 16.31 | 16.31 | −1.45% | 63,848.794 |
| 28 ago 2026 | 16.56 | 16.89 | 15.70 | 16.55 | +0.06% | 76,987.238 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.