Maitong Sunshine Cultural Development Co., Limited (MGSD)
OTCMKTS · Delayed Price · Currency is USD
0.5300
+0.0250 (4.95%)
At close: Jul 2, 2025
MGSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 0.51 | 0.53 | 0.26 | 0.53 | 0.53 | 4.95% | 3,911 |
| Jul 1, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | 0.51 | 10.99% | 3,000 |
| Jun 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 18.18% | 2,000 |
| Jun 27, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -18.09% | 2,500 |
| Jun 26, 2025 | 0.41 | 0.47 | 0.41 | 0.47 | 0.47 | 32.39% | 2,000 |
| Jun 25, 2025 | 0.31 | 0.36 | 0.31 | 0.36 | 0.36 | 39.22% | 1,000 |
| Jun 24, 2025 | 0.14 | 0.26 | 0.14 | 0.26 | 0.26 | 56.92% | 5,500 |
| Jun 23, 2025 | 0.69 | 0.69 | 0.16 | 0.16 | 0.16 | -76.45% | 12,800 |
| Jun 20, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 1.47% | 2,000 |
| Jun 18, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.74% | 3,000 |
| Jun 17, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.85% | 4,000 |
| Jun 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 14,100 |
| Jun 13, 2025 | 0.55 | 0.65 | 0.55 | 0.65 | 0.65 | 18.18% | 25,832 |
| 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 |