Masonglory Limited (MSGY)
NASDAQ: MSGY · Real-Time Price · USD
2.830
+0.020 (0.71%)
At close: Dec 5, 2025, 4:00 PM EST
2.770
-0.060 (-2.12%)
After-hours: Dec 5, 2025, 7:37 PM EST
Masonglory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.80 | 2.85 | 2.76 | 2.83 | 2.83 | 0.71% | 269,932 |
| Dec 4, 2025 | 2.74 | 2.89 | 2.66 | 2.81 | 2.81 | 3.69% | 1,809,012 |
| Dec 3, 2025 | 2.84 | 2.85 | 2.65 | 2.71 | 2.71 | -6.55% | 147,541 |
| 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% | 370,193 |
| Nov 28, 2025 | 2.70 | 2.94 | 2.62 | 2.69 | 2.69 | -2.00% | 1,865,734 |
| Nov 26, 2025 | 2.63 | 2.77 | 2.62 | 2.75 | 2.75 | 5.17% | 516,709 |
| Nov 25, 2025 | 2.65 | 2.72 | 2.52 | 2.61 | 2.61 | 2.35% | 1,113,998 |
| Nov 24, 2025 | 2.48 | 2.64 | 2.38 | 2.55 | 2.55 | 4.08% | 116,057 |
| Nov 21, 2025 | 2.29 | 2.56 | 2.16 | 2.45 | 2.45 | 9.87% | 276,654 |
| Nov 20, 2025 | 2.24 | 2.43 | 2.02 | 2.23 | 2.23 | -0.45% | 213,854 |
| 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 |
| Nov 13, 2025 | 1.30 | 1.53 | 1.29 | 1.37 | 1.37 | 1.48% | 226,115 |
| Nov 12, 2025 | 1.21 | 1.45 | 1.21 | 1.35 | 1.35 | 13.45% | 280,564 |
| Nov 11, 2025 | 1.18 | 1.49 | 1.13 | 1.19 | 1.19 | -18.49% | 677,142 |
| Nov 10, 2025 | 1.25 | 1.70 | 1.18 | 1.46 | 1.46 | 53.68% | 21,094,168 |
| Nov 7, 2025 | 1.40 | 1.42 | 0.83 | 0.95 | 0.95 | -33.10% | 1,943,572 |
| Nov 6, 2025 | 1.44 | 1.55 | 1.41 | 1.42 | 1.42 | -2.07% | 13,483 |
| Nov 5, 2025 | 1.42 | 1.53 | 1.42 | 1.45 | 1.45 | - | 27,219 |
| Nov 4, 2025 | 1.42 | 1.55 | 1.40 | 1.45 | 1.45 | -2.68% | 34,699 |
| Nov 3, 2025 | 1.58 | 1.58 | 1.47 | 1.49 | 1.49 | -5.70% | 66,222 |
| Oct 31, 2025 | 1.51 | 1.65 | 1.51 | 1.58 | 1.58 | 2.60% | 45,061 |
| Oct 30, 2025 | 1.52 | 1.65 | 1.52 | 1.54 | 1.54 | 0.65% | 113,195 |
| Oct 29, 2025 | 1.50 | 1.59 | 1.50 | 1.53 | 1.53 | 2.00% | 69,352 |
| Oct 28, 2025 | 1.50 | 1.60 | 1.49 | 1.50 | 1.50 | -1.96% | 64,396 |
| Oct 27, 2025 | 1.54 | 1.66 | 1.51 | 1.53 | 1.53 | -5.56% | 159,328 |
| Oct 24, 2025 | 1.55 | 1.70 | 1.55 | 1.62 | 1.62 | 1.89% | 73,521 |
| Oct 23, 2025 | 1.55 | 1.68 | 1.55 | 1.59 | 1.59 | 1.92% | 48,476 |
| Oct 22, 2025 | 1.58 | 1.70 | 1.48 | 1.56 | 1.56 | -7.14% | 184,198 |
| Oct 21, 2025 | 1.66 | 1.75 | 1.66 | 1.68 | 1.68 | - | 46,327 |
| Oct 20, 2025 | 1.69 | 1.75 | 1.62 | 1.68 | 1.68 | -0.59% | 135,067 |
| Oct 17, 2025 | 1.67 | 1.81 | 1.66 | 1.69 | 1.69 | 0.60% | 161,746 |
| Oct 16, 2025 | 1.65 | 1.76 | 1.65 | 1.68 | 1.68 | 1.20% | 100,347 |
| Oct 15, 2025 | 1.78 | 1.78 | 1.62 | 1.66 | 1.66 | 3.75% | 140,131 |
| Oct 14, 2025 | 1.56 | 1.73 | 1.52 | 1.60 | 1.60 | 2.56% | 112,181 |
| 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% | 5,137,761 |
| 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 |