3 E Network Technology Group Limited (MASK)
NASDAQ: MASK · Real-Time Price · USD
5.18
-0.27 (-4.95%)
At close: Jun 2, 2026, 4:00 PM EDT
5.02
-0.16 (-3.09%)
Pre-market: Jun 3, 2026, 7:32 AM EDT
MASK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.94 | 5.55 | 4.80 | 5.18 | 5.18 | -4.95% | 1,480,328 |
| Jun 1, 2026 | 5.41 | 7.06 | 4.73 | 5.45 | 5.45 | 52.23% | 27,088,888 |
| May 29, 2026 | 4.90 | 5.48 | 3.53 | 3.58 | 3.58 | -13.32% | 20,437,398 |
| May 28, 2026 | 1.87 | 6.73 | 1.73 | 4.13 | 4.13 | 199.28% | 147,337,372 |
| May 27, 2026 | 1.75 | 1.76 | 1.30 | 1.38 | 1.38 | -20.23% | 386,616 |
| May 26, 2026 | 1.73 | 1.86 | 1.70 | 1.73 | 1.73 | -1.14% | 110,478 |
| May 22, 2026 | 1.82 | 1.82 | 1.70 | 1.75 | 1.75 | -3.85% | 66,660 |
| May 21, 2026 | 1.83 | 1.90 | 1.65 | 1.82 | 1.82 | -2.67% | 139,039 |
| May 20, 2026 | 1.72 | 1.87 | 1.66 | 1.87 | 1.87 | 9.36% | 99,465 |
| May 19, 2026 | 1.74 | 1.76 | 1.64 | 1.71 | 1.71 | -4.47% | 91,088 |
| May 18, 2026 | 1.68 | 2.09 | 1.68 | 1.79 | 1.79 | 10.49% | 554,972 |
| May 15, 2026 | 1.75 | 1.80 | 1.59 | 1.62 | 1.62 | -10.50% | 181,698 |
| May 14, 2026 | 1.91 | 2.05 | 1.76 | 1.81 | 1.81 | -4.74% | 268,101 |
| May 13, 2026 | 1.89 | 2.03 | 1.71 | 1.90 | 1.90 | -6.86% | 389,015 |
| May 12, 2026 | 2.21 | 2.21 | 1.93 | 2.04 | 2.04 | -6.42% | 340,189 |
| May 11, 2026 | 2.90 | 2.95 | 2.05 | 2.18 | 2.18 | -31.45% | 1,225,696 |
| May 8, 2026 | 2.81 | 3.78 | 2.47 | 3.18 | 3.18 | 28.23% | 24,400,159 |
| May 7, 2026 | 2.67 | 2.78 | 2.10 | 2.48 | 2.48 | 2.48% | 2,541,353 |
| May 6, 2026 | 2.60 | 2.74 | 2.31 | 2.42 | 2.42 | 15.79% | 9,936,658 |
| May 5, 2026 | 2.02 | 2.56 | 1.82 | 2.09 | 2.09 | 44.14% | 46,714,556 |
| May 4, 2026 | 1.25 | 1.48 | 1.25 | 1.45 | 1.45 | 14.17% | 10,575,047 |
| May 1, 2026 | 1.41 | 1.48 | 1.27 | 1.27 | 1.27 | -14.19% | 138,228 |
| Apr 30, 2026 | 1.50 | 1.52 | 1.43 | 1.48 | 1.48 | -3.90% | 57,157 |
| Apr 29, 2026 | 1.60 | 1.64 | 1.52 | 1.54 | 1.54 | -7.78% | 135,245 |
| Apr 28, 2026 | 1.66 | 1.68 | 1.60 | 1.67 | 1.67 | -1.18% | 388,845 |
| Apr 27, 2026 | 1.64 | 1.70 | 1.59 | 1.69 | 1.69 | 5.62% | 154,721 |
| Apr 24, 2026 | 1.64 | 1.70 | 1.59 | 1.60 | 1.60 | -4.19% | 95,815 |
| Apr 23, 2026 | 1.62 | 1.70 | 1.58 | 1.67 | 1.67 | 1.21% | 64,261 |
| Apr 22, 2026 | 1.55 | 1.66 | 1.54 | 1.65 | 1.65 | 6.45% | 95,200 |
| Apr 21, 2026 | 1.62 | 1.70 | 1.52 | 1.55 | 1.55 | -6.06% | 69,103 |
| Apr 20, 2026 | 1.68 | 1.74 | 1.57 | 1.65 | 1.65 | -1.79% | 44,594 |
| Apr 17, 2026 | 1.65 | 1.75 | 1.56 | 1.68 | 1.68 | - | 162,063 |
| Apr 16, 2026 | 1.72 | 1.74 | 1.64 | 1.68 | 1.68 | -4.00% | 100,190 |
| Apr 15, 2026 | 1.69 | 1.78 | 1.64 | 1.75 | 1.75 | 4.17% | 184,567 |
| Apr 14, 2026 | 1.75 | 1.86 | 1.62 | 1.68 | 1.68 | -6.15% | 111,346 |
| Apr 13, 2026 | 1.75 | 1.81 | 1.65 | 1.79 | 1.79 | 1.70% | 284,835 |
| Apr 10, 2026 | 2.01 | 2.01 | 1.65 | 1.76 | 1.76 | -12.44% | 239,366 |
| Apr 9, 2026 | 2.14 | 2.14 | 1.81 | 2.01 | 2.01 | -5.63% | 511,882 |
| Apr 8, 2026 | 2.04 | 2.80 | 1.97 | 2.13 | 2.13 | 13.30% | 15,279,575 |
| Apr 7, 2026 | 1.84 | 1.90 | 1.60 | 1.88 | 1.88 | -1.57% | 250,125 |
| Apr 6, 2026 | 2.16 | 2.29 | 1.82 | 1.91 | 1.91 | -10.75% | 742,723 |
| Apr 2, 2026 | 2.06 | 2.24 | 1.81 | 2.14 | 2.14 | -0.93% | 869,899 |
| Apr 1, 2026 | 2.23 | 2.60 | 1.80 | 2.16 | 2.16 | -4.85% | 3,957,268 |
| Mar 31, 2026 | 1.63 | 3.32 | 1.61 | 2.27 | 2.27 | 83.06% | 124,756,067 |
| Mar 30, 2026 | 1.37 | 1.37 | 1.19 | 1.24 | 1.24 | -9.49% | 187,081 |
| Mar 27, 2026 | 1.77 | 1.84 | 1.31 | 1.37 | 1.37 | -27.13% | 379,143 |
| Mar 26, 2026 | 1.88 | 1.99 | 1.73 | 1.88 | 1.88 | -1.05% | 463,161 |
| Mar 25, 2026 | 1.99 | 2.06 | 1.88 | 1.90 | 1.90 | -1.55% | 607,547 |
| Mar 24, 2026 | 2.08 | 2.08 | 1.85 | 1.93 | 1.93 | -7.66% | 133,573 |
| Mar 23, 2026 | 1.99 | 2.12 | 1.88 | 2.09 | 2.09 | 5.03% | 392,120 |