Masonglory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.45	0.48	0.44	0.44	0.44	-9.27%	105,462
Mar 9, 2026	0.45	0.50	0.38	0.48	0.48	6.26%	378,313
Mar 6, 2026	0.46	0.50	0.44	0.46	0.46	-5.21%	133,490
Mar 5, 2026	0.46	0.60	0.36	0.48	0.48	-2.44%	812,588
Mar 4, 2026	0.45	0.59	0.37	0.49	0.49	9.31%	674,691
Mar 3, 2026	0.50	0.50	0.43	0.45	0.45	-17.53%	117,875
Mar 2, 2026	0.50	0.59	0.50	0.55	0.55	1.77%	96,127
Feb 27, 2026	0.56	0.56	0.50	0.54	0.54	-4.23%	56,037
Feb 26, 2026	0.57	0.62	0.52	0.56	0.56	-0.78%	124,029
Feb 25, 2026	0.55	0.56	0.40	0.56	0.56	4.87%	491,578
Feb 24, 2026	0.60	0.62	0.52	0.54	0.54	-10.30%	70,862
Feb 23, 2026	0.67	0.67	0.60	0.60	0.60	-4.03%	53,731
Feb 20, 2026	0.64	0.66	0.63	0.63	0.63	0.03%	41,756
Feb 19, 2026	0.66	0.67	0.62	0.63	0.63	-4.73%	60,321
Feb 18, 2026	0.63	0.66	0.63	0.66	0.66	7.33%	50,035
Feb 17, 2026	0.65	0.68	0.61	0.61	0.61	-10.25%	97,266
Feb 13, 2026	0.65	0.70	0.65	0.68	0.68	4.59%	180,153
Feb 12, 2026	0.67	0.73	0.65	0.65	0.65	0.15%	105,987
Feb 11, 2026	0.71	0.73	0.65	0.65	0.65	-10.33%	316,489
Feb 10, 2026	0.73	0.75	0.70	0.73	0.73	-3.33%	140,555
Feb 9, 2026	0.72	0.75	0.72	0.75	0.75	4.17%	291,981
Feb 6, 2026	0.71	0.75	0.71	0.72	0.72	-	121,788
Feb 5, 2026	0.71	0.75	0.70	0.72	0.72	-6.70%	449,051
Feb 4, 2026	0.79	0.80	0.76	0.77	0.77	-4.05%	207,369
Feb 3, 2026	0.84	0.90	0.79	0.80	0.80	-3.87%	361,099
Feb 2, 2026	0.93	0.96	0.83	0.84	0.84	-0.40%	548,054
Jan 30, 2026	0.80	1.15	0.80	0.84	0.84	5.01%	3,302,151
Jan 29, 2026	1.25	1.31	0.75	0.80	0.80	-60.98%	5,362,072
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