Maison Solutions Inc (MSS)

MSS
🏛️ Vereinigte Staaten →
0.96
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 1.42 1.43 1.37 1.37 0.2M
2023-12-28 1.50 1.58 1.34 1.38 0.7M
2023-12-27 1.68 1.72 1.50 1.50 0.8M
2023-12-26 1.56 1.75 1.56 1.63 0.6M
2023-12-22 1.69 1.69 1.52 1.52 0.7M
2023-12-21 1.85 1.87 1.70 1.70 0.4M
2023-12-20 2.17 2.18 1.75 1.80 0.9M
2023-12-19 2.17 2.55 2.00 2.23 1.5M
2023-12-18 1.88 2.39 1.45 2.39 4.2M
2023-12-15 15.31 15.66 2.05 2.50 5.2M
2023-12-14 14.87 16.20 14.80 15.21 0.6M
2023-12-13 14.72 15.30 14.67 15.02 2.5M
2023-12-12 14.58 15.99 14.21 14.79 1.9M
2023-12-11 14.00 15.41 12.61 14.58 3.0M
2023-12-08 14.44 14.50 11.26 13.80 4.3M
2023-12-07 13.54 14.59 13.50 14.50 0.7M
2023-12-06 13.50 13.95 13.00 13.49 0.6M
2023-12-05 13.00 14.90 12.96 14.25 4.2M
2023-12-04 14.90 16.99 11.00 12.85 1.3M
2023-12-01 14.85 15.48 14.00 14.20 1.4M
2023-11-30 15.00 16.00 14.50 14.52 0.3M
2023-11-29 14.39 15.00 13.69 15.00 0.8M
2023-11-28 13.28 22.97 12.41 14.50 4.3M
2023-11-27 12.37 12.89 11.46 12.74 0.1M
2023-11-24 9.78 12.83 9.61 12.45 0.7M
2023-11-22 8.45 11.85 8.40 10.87 1.3M
2023-11-21 8.39 9.15 7.96 8.39 0.4M
2023-11-20 10.14 10.72 7.93 8.40 0.6M
2023-11-17 9.25 10.27 9.20 9.85 0.0M
2023-11-16 10.29 10.29 9.14 9.32 0.0M
2023-11-15 10.40 10.40 9.75 9.94 0.0M
2023-11-14 9.54 10.20 9.41 10.04 0.0M
2023-11-13 9.62 10.29 9.26 9.83 0.1M
2023-11-10 9.16 10.05 8.85 9.64 0.2M
2023-11-09 8.44 9.20 8.31 9.14 0.1M
2023-11-08 8.03 9.39 7.82 8.71 0.1M
2023-11-07 8.61 8.74 7.74 8.28 0.1M
2023-11-06 7.08 8.86 6.76 8.64 0.8M
2023-11-03 7.76 9.26 6.58 7.28 1.4M
2023-11-02 6.69 8.06 6.30 7.93 0.7M
2023-11-01 5.86 6.75 5.15 6.54 0.4M
2023-10-31 8.29 8.45 5.15 5.60 0.2M
2023-10-30 8.49 8.50 8.02 8.11 0.0M
2023-10-27 7.80 8.44 7.55 8.12 0.0M
2023-10-26 8.09 8.25 6.83 7.80 0.1M
2023-10-25 8.53 8.53 8.04 8.12 0.0M
2023-10-24 9.42 9.47 8.42 8.77 0.1M
2023-10-23 8.45 9.73 8.44 9.25 0.3M
2023-10-20 7.92 8.30 7.79 8.26 0.1M
2023-10-19 6.53 9.00 6.53 8.09 0.9M
2023-10-18 5.34 6.66 5.12 6.45 0.1M
2023-10-17 4.81 5.49 4.81 5.49 0.1M
2023-10-16 5.01 5.46 4.80 5.23 0.2M
2023-10-13 5.36 5.80 4.80 5.04 0.2M
2023-10-12 4.58 5.34 4.50 5.08 0.5M
2023-10-11 5.71 5.71 4.71 4.76 0.1M
2023-10-10 5.77 5.77 4.81 5.31 0.4M
2023-10-09 6.91 7.79 6.38 6.50 0.4M
2023-10-06 7.05 10.96 6.60 7.32 5.6M
2023-10-05 4.00 11.48 3.76 8.96 9.3M