Masonglory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	3.77	4.30	3.15	3.65	3.65	-10.10%	139,226
Oct 27, 2026	3.36	4.10	3.10	4.06	4.06	16.33%	373,184
Oct 26, 2026	2.80	3.88	2.74	3.49	3.49	27.84%	977,400
Oct 23, 2026	2.69	3.10	2.60	2.73	2.73	0.37%	185,742
Oct 22, 2026	2.41	2.73	2.27	2.72	2.72	14.29%	77,108
Oct 21, 2026	2.17	2.40	2.17	2.38	2.38	9.17%	24,427
Oct 20, 2026	2.13	2.20	2.03	2.18	2.18	-	11,802
Oct 19, 2026	2.30	2.35	2.13	2.18	2.18	-11.38%	24,829
Oct 16, 2026	2.61	2.65	2.40	2.46	2.46	-7.17%	51,025
Oct 15, 2026	2.48	2.65	2.45	2.65	2.65	-	59,146
Oct 14, 2026	2.65	2.69	2.55	2.65	2.65	-2.93%	53,860
Oct 13, 2026	2.57	2.80	2.42	2.73	2.73	1.11%	405,169
Oct 12, 2026	3.69	3.72	2.69	2.70	2.70	-25.62%	1,791,232
Oct 9, 2026	4.13	4.14	3.61	3.63	3.63	-14.99%	75,710
Oct 8, 2026	4.21	4.40	4.19	4.27	4.27	-0.70%	51,739
Oct 7, 2026	4.93	5.01	4.18	4.30	4.30	-14.17%	109,064
Oct 6, 2026	5.16	5.67	4.90	5.01	5.01	2.45%	207,078
Oct 5, 2026	4.33	5.76	4.09	4.89	4.89	11.26%	599,076
Oct 2, 2026	4.78	4.93	3.86	4.40	4.40	-14.99%	311,314
Oct 1, 2026	5.10	5.70	4.89	5.17	5.17	-8.66%	534,341
Sep 30, 2026	4.93	6.96	4.79	5.66	5.66	27.48%	11,945,653
Sep 29, 2026	3.94	4.77	3.20	4.44	4.44	41.85%	30,282,486
Sep 28, 2026	8.40	8.99	2.70	3.13	3.13	-61.21%	9,295,128
Sep 25, 2026	2.13	11.42	1.97	8.07	8.07	309.64%	56,134,191
Sep 24, 2026	2.05	2.05	1.93	1.97	1.97	-2.96%	18,213
Sep 23, 2026	2.06	2.12	2.00	2.03	2.03	0.50%	12,448
Sep 22, 2026	2.04	2.04	1.92	2.02	2.02	5.21%	23,362
Sep 21, 2026	2.09	2.19	1.89	1.92	1.92	-7.69%	51,702
Sep 18, 2026	1.96	2.09	1.95	2.08	2.08	0.48%	7,251
Sep 17, 2026	2.00	2.07	2.00	2.07	2.07	-0.48%	18,241
Sep 16, 2026	2.11	2.26	2.05	2.08	2.08	-	62,383
Sep 15, 2026	1.98	2.12	1.93	2.08	2.08	1.96%	43,489
Sep 14, 2026	2.03	2.10	1.92	2.04	2.04	-1.92%	33,426
Sep 11, 2026	1.87	2.12	1.83	2.08	2.08	11.23%	55,941
Sep 10, 2026	1.80	1.90	1.80	1.87	1.87	3.31%	40,834
Sep 9, 2026	1.83	1.90	1.73	1.81	1.81	-2.16%	47,343
Sep 8, 2026	1.84	1.94	1.83	1.85	1.85	-0.54%	27,122
Sep 4, 2026	1.90	1.90	1.82	1.86	1.86	-	14,842
Sep 3, 2026	1.90	1.92	1.81	1.86	1.86	-0.53%	44,409
Sep 2, 2026	1.83	1.91	1.83	1.87	1.87	2.75%	31,635
Sep 1, 2026	1.94	1.95	1.78	1.82	1.82	-4.21%	46,179
Aug 31, 2026	2.01	2.01	1.81	1.90	1.90	-1.55%	50,488
Aug 28, 2026	2.06	2.06	1.82	1.93	1.93	-4.46%	66,912
Aug 27, 2026	2.12	2.12	1.90	2.02	2.02	-1.94%	97,228
Aug 26, 2026	2.24	2.33	2.02	2.06	2.06	-8.44%	297,087
Aug 25, 2026	2.15	2.60	2.12	2.25	2.25	4.17%	369,918
Aug 24, 2026	2.22	2.32	2.15	2.16	2.16	-2.70%	35,888
Aug 21, 2026	2.48	2.49	2.20	2.22	2.22	-11.20%	77,453
Aug 20, 2026	2.73	2.73	2.45	2.50	2.50	-5.30%	88,447
Aug 19, 2026	2.65	2.83	2.52	2.64	2.64	5.60%	488,768