Masonglory Limited (MSGY)
NASDAQ: MSGY · Real-Time Price · USD
12.35
-1.13 (-8.38%)
Sep 9, 2025, 2:51 PM - Market open
Masonglory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 13.06 | 13.45 | 12.10 | 12.40 | - | -8.01% | 38,881 |
| Sep 8, 2025 | 12.90 | 15.90 | 12.90 | 13.48 | 13.48 | -3.02% | 112,771 |
| Sep 5, 2025 | 17.29 | 18.48 | 13.63 | 13.90 | 13.90 | -19.75% | 152,811 |
| Sep 4, 2025 | 12.60 | 18.68 | 12.50 | 17.32 | 17.32 | 37.46% | 184,203 |
| Sep 3, 2025 | 13.30 | 13.61 | 12.53 | 12.60 | 12.60 | -5.26% | 114,116 |
| Sep 2, 2025 | 12.90 | 14.60 | 12.30 | 13.30 | 13.30 | -0.52% | 265,919 |
| Aug 29, 2025 | 12.89 | 13.37 | 11.80 | 13.37 | 13.37 | 3.72% | 429,595 |
| Aug 28, 2025 | 12.09 | 13.00 | 11.61 | 12.89 | 12.89 | 5.48% | 214,580 |
| Aug 27, 2025 | 12.60 | 12.89 | 12.00 | 12.22 | 12.22 | -2.24% | 52,160 |
| Aug 26, 2025 | 12.10 | 12.50 | 11.77 | 12.50 | 12.50 | 4.34% | 74,993 |
| Aug 25, 2025 | 12.00 | 12.09 | 11.78 | 11.98 | 11.98 | 0.67% | 42,793 |
| Aug 22, 2025 | 12.15 | 12.15 | 11.77 | 11.90 | 11.90 | - | 32,827 |
| Aug 21, 2025 | 11.76 | 12.19 | 11.60 | 11.90 | 11.90 | 1.19% | 77,223 |
| Aug 20, 2025 | 12.04 | 12.16 | 11.62 | 11.76 | 11.76 | -0.76% | 78,059 |
| Aug 19, 2025 | 11.60 | 12.22 | 11.31 | 11.85 | 11.85 | 2.78% | 353,834 |
| Aug 18, 2025 | 11.41 | 11.60 | 11.41 | 11.53 | 11.53 | 0.26% | 7,303 |
| Aug 15, 2025 | 11.50 | 11.86 | 11.30 | 11.50 | 11.50 | - | 40,467 |
| Aug 14, 2025 | 11.49 | 11.82 | 11.20 | 11.50 | 11.50 | 1.50% | 137,455 |
| Aug 13, 2025 | 11.70 | 11.70 | 11.19 | 11.33 | 11.33 | -1.99% | 121,410 |
| Aug 12, 2025 | 11.90 | 11.90 | 11.30 | 11.56 | 11.56 | -3.34% | 50,640 |
| Aug 11, 2025 | 11.31 | 12.00 | 11.18 | 11.96 | 11.96 | -0.33% | 75,607 |
| Aug 8, 2025 | 11.20 | 12.00 | 10.89 | 12.00 | 12.00 | 4.99% | 397,467 |
| Aug 7, 2025 | 10.31 | 11.63 | 7.74 | 11.43 | 11.43 | 7.53% | 156,187 |
| Aug 6, 2025 | 10.69 | 11.30 | 10.20 | 10.63 | 10.63 | -3.63% | 86,191 |
| Aug 5, 2025 | 10.23 | 11.08 | 10.23 | 11.03 | 11.03 | 2.70% | 26,176 |
| Aug 4, 2025 | 9.81 | 10.76 | 9.80 | 10.74 | 10.74 | 7.08% | 43,569 |
| Aug 1, 2025 | 11.12 | 11.76 | 9.99 | 10.03 | 10.03 | -14.86% | 211,792 |
| Jul 31, 2025 | 10.10 | 12.20 | 10.06 | 11.78 | 11.78 | 12.84% | 305,054 |
| Jul 30, 2025 | 10.00 | 10.55 | 9.30 | 10.44 | 10.44 | 4.09% | 215,360 |
| Jul 29, 2025 | 10.15 | 10.21 | 9.60 | 10.03 | 10.03 | -1.67% | 205,761 |
| Jul 28, 2025 | 10.07 | 10.30 | 9.67 | 10.20 | 10.20 | 3.55% | 32,283 |
| Jul 25, 2025 | 10.00 | 10.45 | 9.50 | 9.85 | 9.85 | -1.60% | 72,236 |
| Jul 24, 2025 | 9.81 | 11.00 | 9.40 | 10.01 | 10.01 | 2.04% | 356,087 |
| Jul 23, 2025 | 7.95 | 10.88 | 7.41 | 9.81 | 9.81 | 20.37% | 499,295 |
| Jul 22, 2025 | 8.35 | 8.80 | 7.10 | 8.15 | 8.15 | 5.84% | 130,724 |
| Jul 21, 2025 | 6.40 | 8.00 | 6.00 | 7.70 | 7.70 | 20.12% | 266,109 |
| Jul 18, 2025 | 5.76 | 7.50 | 5.40 | 6.41 | 6.41 | 15.08% | 131,115 |
| Jul 17, 2025 | 5.80 | 6.00 | 5.05 | 5.57 | 5.57 | -3.97% | 25,093 |
| Jul 16, 2025 | 5.36 | 5.90 | 5.03 | 5.80 | 5.80 | 15.54% | 101,743 |
| Jul 15, 2025 | 4.39 | 5.24 | 4.37 | 5.02 | 5.02 | 18.40% | 162,048 |
| Jul 14, 2025 | 4.45 | 4.65 | 4.23 | 4.24 | 4.24 | -5.99% | 64,202 |
| Jul 11, 2025 | 4.42 | 4.67 | 4.22 | 4.51 | 4.51 | -0.44% | 81,752 |
| Jul 10, 2025 | 4.29 | 5.00 | 4.23 | 4.53 | 4.53 | -9.94% | 72,753 |
| Jul 9, 2025 | 4.00 | 6.80 | 3.91 | 5.03 | 5.03 | 17.80% | 983,815 |