Maitong Sunshine Cultural Development Co., Limited (MGSD)
OTCMKTS
· Delayed Price · Currency is USD
0.5000
0.00 (0.00%)
Jun 4, 2025, 4:00 PM EDT
MGSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 0.47 | 0.55 | 0.46 | 0.55 | 0.55 | 1.85% | 3,000 |
| Jun 9, 2025 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | 8.00% | 12,000 |
| Jun 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 800 |
| May 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 400 |
| May 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 3,100 |
| May 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 3,000 |
| May 21, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -9.26% | 4,525 |
| Mar 26, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 1,050 |
| Mar 25, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 1,000 |
| Mar 24, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 475 |
| Mar 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 950 |
| Mar 20, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 500 |
| Mar 19, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.89% | 500 |
| Mar 18, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 900 |
| Mar 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 4.70% | 2,050 |
| Mar 14, 2025 | 0.37 | 0.56 | 0.37 | 0.51 | 0.51 | 36.81% | 9,050 |
| Mar 13, 2025 | 0.32 | 0.37 | 0.32 | 0.37 | 0.37 | 23.33% | 4,100 |
| Mar 12, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 11.11% | 20,000 |
| Mar 11, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 13.45% | 4,600 |
| Mar 10, 2025 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | 16.10% | 9,000 |
| Mar 7, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.89% | 1,000 |
| Mar 6, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 5.56% | 4,200 |
| Mar 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.50% | 2,000 |
| Mar 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 1,000 |
| Mar 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 1,000 |
| Feb 26, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -6.67% | 23,000 |
| Feb 25, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.14% | 24,500 |
| Feb 24, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 16.67% | 15,000 |
| Feb 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,000 |
| Feb 13, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 14.29% | 6,000 |
| Feb 12, 2025 | 0.54 | 0.55 | 0.11 | 0.11 | 0.11 | -79.81% | 41,000 |
| Feb 11, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 15.56% | 1,000 |
| Feb 10, 2025 | 0.51 | 0.52 | 0.45 | 0.45 | 0.45 | -12.31% | 7,500 |
| Feb 6, 2025 | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | -8.36% | 1,000 |
| Feb 5, 2025 | 0.55 | 0.56 | 0.53 | 0.56 | 0.56 | 1.82% | 2,000 |
| Feb 4, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | - | 2,000 |
| Jan 31, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -11.87% | 1,200 |
| Jan 28, 2025 | 0.68 | 0.68 | 0.62 | 0.62 | 0.62 | -18.44% | 2,000 |
| Jan 21, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -9.98% | 4,250 |
| Jan 16, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | -4.49% | 4,000 |
| Jan 15, 2025 | 0.88 | 0.89 | 0.79 | 0.89 | 0.89 | -3.26% | 3,500 |
| Jan 10, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -14.02% | 330 |
| Jan 8, 2025 | 0.84 | 1.07 | 0.84 | 1.07 | 1.07 | 27.38% | 4,670 |
| Jan 7, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | -2.85% | 1,000 |
| Jan 6, 2025 | 0.84 | 0.87 | 0.84 | 0.86 | 0.86 | -3.93% | 3,500 |
| Jan 3, 2025 | 0.81 | 0.90 | 0.79 | 0.90 | 0.90 | 9.76% | 6,000 |
| Jan 2, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.38% | 1,025 |
| Dec 31, 2024 | 0.83 | 0.90 | 0.80 | 0.84 | 0.84 | 0.60% | 7,300 |
| Dec 30, 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.60% | 500 |
| Dec 27, 2024 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 3.75% | 1,000 |