Masonglory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	6.24	6.30	0.70	2.05	2.05	-67.25%	12,136,719
Jan 27, 2026	6.03	6.60	5.75	6.26	6.26	3.64%	9,442,869
Jan 26, 2026	5.77	6.11	5.62	6.04	6.04	4.68%	2,501,938
Jan 23, 2026	5.60	5.79	5.47	5.77	5.77	2.12%	2,066,112
Jan 22, 2026	5.80	6.60	5.19	5.65	5.65	4.63%	236,068
Jan 21, 2026	4.18	5.90	4.08	5.40	5.40	32.68%	449,798
Jan 20, 2026	3.23	4.40	3.19	4.07	4.07	25.62%	1,753,380
Jan 16, 2026	3.17	3.26	3.13	3.24	3.24	3.51%	154,683
Jan 15, 2026	3.00	3.14	3.00	3.13	3.13	2.29%	1,883,761
Jan 14, 2026	3.02	3.12	2.99	3.06	3.06	3.73%	230,484
Jan 13, 2026	2.75	2.99	2.70	2.95	2.95	3.51%	2,597,937
Jan 12, 2026	2.87	3.05	2.29	2.85	2.85	-0.35%	1,217,593
Jan 9, 2026	2.99	3.04	2.75	2.86	2.86	-0.35%	1,101,059
Jan 8, 2026	2.71	2.90	2.67	2.87	2.87	6.30%	1,280,381
Jan 7, 2026	2.69	2.71	2.61	2.70	2.70	1.12%	44,366
Jan 6, 2026	2.51	2.70	2.51	2.67	2.67	1.52%	35,649
Jan 5, 2026	2.65	2.68	2.60	2.63	2.63	-2.23%	16,877
Jan 2, 2026	2.69	2.69	2.66	2.69	2.69	-	5,171
Dec 31, 2025	2.67	2.69	2.65	2.69	2.69	0.19%	20,243
Dec 30, 2025	2.67	2.71	2.67	2.69	2.69	0.56%	11,639
Dec 29, 2025	2.59	2.74	2.59	2.67	2.67	-0.37%	32,727
Dec 26, 2025	2.68	2.70	2.67	2.68	2.68	-	7,275
Dec 24, 2025	2.70	2.70	2.65	2.68	2.68	-	19,112
Dec 23, 2025	2.69	2.75	2.65	2.68	2.68	-1.47%	28,339
Dec 22, 2025	2.68	2.74	2.68	2.72	2.72	-0.73%	71,820
Dec 19, 2025	2.75	2.86	2.71	2.74	2.74	-2.49%	1,526,045
Dec 18, 2025	2.71	2.81	2.71	2.81	2.81	3.31%	113,299
Dec 17, 2025	2.68	2.78	2.68	2.72	2.72	0.74%	92,287
Dec 16, 2025	2.70	2.74	2.69	2.70	2.70	-	79,721
Dec 15, 2025	2.79	2.83	2.68	2.70	2.70	-2.53%	300,985
Dec 12, 2025	2.80	2.83	2.55	2.77	2.77	1.47%	1,755,467
Dec 11, 2025	2.89	3.53	2.68	2.73	2.73	-0.73%	2,155,688
Dec 10, 2025	2.79	2.79	2.71	2.75	2.75	0.36%	131,320
Dec 9, 2025	2.76	2.80	2.66	2.74	2.74	-1.44%	528,987
Dec 8, 2025	2.79	2.82	2.72	2.78	2.78	-1.77%	339,640
Dec 5, 2025	2.80	2.85	2.76	2.83	2.83	0.71%	272,132
Dec 4, 2025	2.74	2.89	2.66	2.81	2.81	3.69%	1,810,221
Dec 3, 2025	2.84	2.85	2.65	2.71	2.71	-6.55%	147,700
Dec 2, 2025	2.88	3.09	2.75	2.90	2.90	1.40%	1,405,948
Dec 1, 2025	2.74	2.86	2.64	2.86	2.86	6.32%	370,611
Nov 28, 2025	2.70	2.94	2.62	2.69	2.69	-2.00%	1,870,206
Nov 26, 2025	2.63	2.77	2.62	2.75	2.75	5.17%	516,737
Nov 25, 2025	2.65	2.72	2.52	2.61	2.61	2.35%	1,114,116
Nov 24, 2025	2.48	2.64	2.38	2.55	2.55	4.08%	117,341
Nov 21, 2025	2.29	2.56	2.16	2.45	2.45	9.87%	279,563
Nov 20, 2025	2.24	2.43	2.02	2.23	2.23	-0.45%	214,063
Nov 19, 2025	2.15	2.39	2.00	2.24	2.24	7.69%	332,198
Nov 18, 2025	1.71	2.16	1.70	2.08	2.08	15.56%	461,844
Nov 17, 2025	1.71	1.87	1.65	1.80	1.80	5.26%	473,009
Nov 14, 2025	1.38	1.79	1.38	1.71	1.71	24.82%	900,149