3 E Network Technology Group Limited (MASK)
NASDAQ: MASK · Real-Time Price · USD
0.5700
-0.0930 (-14.03%)
At close: Aug 26, 2025, 4:00 PM
0.5700
0.00 (0.00%)
After-hours: Aug 26, 2025, 4:34 PM EDT
MASK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 0.73 | 1.11 | 0.47 | 0.55 | - | -17.00% | 7,733,976 |
| Aug 25, 2025 | 0.74 | 0.77 | 0.66 | 0.66 | 0.66 | -8.31% | 107,667 |
| Aug 22, 2025 | 0.72 | 0.79 | 0.66 | 0.72 | 0.72 | 0.43% | 107,195 |
| Aug 21, 2025 | 0.80 | 0.80 | 0.70 | 0.72 | 0.72 | -4.00% | 160,772 |
| Aug 20, 2025 | 0.82 | 0.84 | 0.70 | 0.75 | 0.75 | -8.54% | 325,990 |
| Aug 19, 2025 | 0.90 | 1.22 | 0.78 | 0.82 | 0.82 | -7.40% | 2,297,644 |
| Aug 18, 2025 | 1.00 | 1.00 | 0.86 | 0.89 | 0.89 | -10.56% | 39,028 |
| Aug 15, 2025 | 0.92 | 1.00 | 0.87 | 0.99 | 0.99 | 10.00% | 64,064 |
| Aug 14, 2025 | 0.97 | 0.97 | 0.89 | 0.90 | 0.90 | -5.88% | 27,441 |
| Aug 13, 2025 | 0.96 | 1.10 | 0.95 | 0.96 | 0.96 | -4.38% | 31,801 |
| Aug 12, 2025 | 1.03 | 1.06 | 0.99 | 1.00 | 1.00 | -2.91% | 7,851 |
| Aug 11, 2025 | 1.00 | 1.07 | 1.00 | 1.03 | 1.03 | 3.46% | 46,021 |
| Aug 8, 2025 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | 5.69% | 13,491 |
| Aug 7, 2025 | 1.06 | 1.06 | 0.94 | 0.94 | 0.94 | -11.13% | 72,438 |
| Aug 6, 2025 | 1.09 | 1.17 | 1.05 | 1.06 | 1.06 | -0.93% | 74,332 |
| Aug 5, 2025 | 1.05 | 1.14 | 1.05 | 1.07 | 1.07 | 0.94% | 18,622 |
| Aug 4, 2025 | 1.05 | 1.32 | 1.05 | 1.06 | 1.06 | -3.64% | 30,537 |
| Aug 1, 2025 | 1.18 | 1.18 | 1.06 | 1.10 | 1.10 | -3.51% | 24,465 |
| Jul 31, 2025 | 1.13 | 1.26 | 1.11 | 1.14 | 1.14 | - | 71,836 |
| Jul 30, 2025 | 1.11 | 1.21 | 1.11 | 1.14 | 1.14 | 3.64% | 44,901 |
| Jul 29, 2025 | 1.20 | 1.26 | 1.06 | 1.10 | 1.10 | -13.39% | 114,319 |
| Jul 28, 2025 | 1.30 | 1.36 | 1.04 | 1.27 | 1.27 | 0.79% | 177,271 |
| Jul 25, 2025 | 1.34 | 1.35 | 1.26 | 1.26 | 1.26 | -3.52% | 37,263 |
| Jul 24, 2025 | 1.26 | 1.39 | 1.22 | 1.31 | 1.31 | 3.65% | 30,508 |
| Jul 23, 2025 | 1.35 | 1.41 | 1.12 | 1.26 | 1.26 | -5.26% | 174,168 |
| Jul 22, 2025 | 1.36 | 1.44 | 1.25 | 1.33 | 1.33 | -2.21% | 135,838 |
| Jul 21, 2025 | 1.33 | 1.49 | 1.32 | 1.36 | 1.36 | 1.49% | 32,777 |
| Jul 18, 2025 | 1.36 | 1.41 | 1.31 | 1.34 | 1.34 | - | 39,342 |
| Jul 17, 2025 | 1.28 | 1.45 | 1.25 | 1.34 | 1.34 | 8.06% | 108,665 |
| Jul 16, 2025 | 1.27 | 1.34 | 1.23 | 1.24 | 1.24 | -6.06% | 48,242 |
| Jul 15, 2025 | 1.46 | 1.51 | 1.25 | 1.32 | 1.32 | -9.59% | 219,823 |
| Jul 14, 2025 | 1.83 | 1.86 | 1.40 | 1.46 | 1.46 | -15.61% | 291,410 |
| Jul 11, 2025 | 2.14 | 2.18 | 1.60 | 1.73 | 1.73 | -19.16% | 263,028 |
| Jul 10, 2025 | 2.11 | 2.40 | 2.10 | 2.14 | 2.14 | 1.42% | 111,782 |
| Jul 9, 2025 | 2.22 | 2.26 | 2.01 | 2.11 | 2.11 | -2.13% | 125,401 |
| Jul 8, 2025 | 2.29 | 2.37 | 2.10 | 2.16 | 2.16 | -5.56% | 81,145 |
| Jul 7, 2025 | 2.34 | 2.45 | 2.28 | 2.28 | 2.28 | -2.85% | 106,604 |
| Jul 3, 2025 | 2.30 | 2.51 | 2.21 | 2.35 | 2.35 | 1.29% | 66,375 |
| Jul 2, 2025 | 2.27 | 2.45 | 2.20 | 2.32 | 2.32 | 3.57% | 127,701 |
| Jul 1, 2025 | 2.11 | 2.28 | 2.10 | 2.24 | 2.24 | 2.75% | 119,556 |
| Jun 30, 2025 | 2.03 | 2.45 | 2.00 | 2.18 | 2.18 | -1.80% | 189,130 |
| Jun 27, 2025 | 2.71 | 3.16 | 2.13 | 2.22 | 2.22 | -14.94% | 117,520 |
| Jun 26, 2025 | 3.11 | 3.22 | 2.60 | 2.61 | 2.61 | -17.41% | 192,859 |
| Jun 25, 2025 | 3.30 | 3.41 | 3.08 | 3.16 | 3.16 | -4.24% | 143,818 |
| Jun 24, 2025 | 3.32 | 3.42 | 3.25 | 3.30 | 3.30 | -0.30% | 80,918 |
| Jun 23, 2025 | 3.37 | 3.41 | 3.24 | 3.31 | 3.31 | -1.19% | 66,381 |
| Jun 20, 2025 | 3.45 | 3.45 | 3.22 | 3.35 | 3.35 | -4.29% | 52,063 |
| Jun 18, 2025 | 3.59 | 3.68 | 3.33 | 3.50 | 3.50 | -3.85% | 96,566 |
| Jun 17, 2025 | 3.64 | 3.77 | 3.55 | 3.64 | 3.64 | -1.89% | 111,112 |
| Jun 16, 2025 | 3.50 | 3.77 | 3.46 | 3.71 | 3.71 | 6.00% | 108,614 |