Masonglory Limited (MSGY)
NASDAQ: MSGY · Real-Time Price · USD
1.600
+0.040 (2.56%)
At close: Oct 14, 2025, 4:00 PM EDT
1.630
+0.030 (1.87%)
After-hours: Oct 14, 2025, 7:49 PM EDT
Masonglory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.56 | 1.73 | 1.52 | 1.60 | 1.60 | 2.56% | 111,421 |
| Oct 13, 2025 | 1.59 | 1.64 | 1.51 | 1.56 | 1.56 | -2.50% | 99,793 |
| Oct 10, 2025 | 1.60 | 1.74 | 1.59 | 1.60 | 1.60 | -1.23% | 222,760 |
| Oct 9, 2025 | 1.55 | 1.78 | 1.55 | 1.62 | 1.62 | 6.58% | 470,633 |
| Oct 8, 2025 | 1.53 | 1.57 | 1.41 | 1.52 | 1.52 | -5.59% | 524,979 |
| Oct 7, 2025 | 1.93 | 1.94 | 1.61 | 1.61 | 1.61 | -19.50% | 633,374 |
| Oct 6, 2025 | 2.35 | 2.36 | 2.00 | 2.00 | 2.00 | -20.32% | 1,082,996 |
| Oct 3, 2025 | 2.42 | 2.63 | 2.33 | 2.51 | 2.51 | -15.49% | 1,913,464 |
| Oct 2, 2025 | 20.45 | 21.34 | 2.60 | 2.97 | 2.97 | -85.53% | 4,975,011 |
| Oct 1, 2025 | 20.34 | 20.79 | 20.10 | 20.52 | 20.52 | 0.34% | 804,977 |
| Sep 30, 2025 | 19.70 | 20.45 | 19.32 | 20.45 | 20.45 | 4.23% | 1,000,894 |
| Sep 29, 2025 | 19.30 | 19.84 | 18.50 | 19.62 | 19.62 | -0.41% | 1,098,321 |
| Sep 26, 2025 | 16.91 | 22.20 | 16.89 | 19.70 | 19.70 | 13.87% | 576,725 |
| Sep 25, 2025 | 17.08 | 17.70 | 16.72 | 17.30 | 17.30 | 3.47% | 1,594,462 |
| Sep 24, 2025 | 16.30 | 17.30 | 16.19 | 16.72 | 16.72 | 1.52% | 45,083 |
| Sep 23, 2025 | 15.72 | 16.50 | 15.45 | 16.47 | 16.47 | 6.95% | 256,091 |
| Sep 22, 2025 | 16.00 | 16.50 | 15.40 | 15.40 | 15.40 | -3.75% | 138,710 |
| Sep 19, 2025 | 15.50 | 16.27 | 15.46 | 16.00 | 16.00 | 2.04% | 69,294 |
| Sep 18, 2025 | 14.75 | 17.27 | 14.30 | 15.68 | 15.68 | 8.89% | 533,649 |
| Sep 17, 2025 | 14.03 | 15.38 | 13.80 | 14.40 | 14.40 | -0.55% | 692,267 |
| Sep 16, 2025 | 14.15 | 14.50 | 13.88 | 14.48 | 14.48 | 2.33% | 75,964 |
| Sep 15, 2025 | 14.16 | 14.59 | 13.90 | 14.15 | 14.15 | -0.07% | 191,759 |
| Sep 12, 2025 | 13.50 | 14.30 | 13.26 | 14.16 | 14.16 | 4.42% | 196,969 |
| Sep 11, 2025 | 13.14 | 13.70 | 12.96 | 13.56 | 13.56 | 3.51% | 683,673 |
| Sep 10, 2025 | 13.15 | 13.96 | 12.70 | 13.10 | 13.10 | -1.21% | 586,666 |
| Sep 9, 2025 | 13.06 | 13.45 | 12.10 | 13.26 | 13.26 | -1.63% | 48,125 |
| 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 |