Masonglory Limited (MSGY)
NASDAQ: MSGY · Real-Time Price · USD
0.9500
-0.4700 (-33.10%)
At close: Nov 7, 2025, 4:00 PM EST
1.410
+0.460 (48.42%)
After-hours: Nov 7, 2025, 7:59 PM EST
Masonglory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.40 | 1.42 | 0.83 | 0.95 | 0.95 | -33.10% | 221,639 |
| 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 | - | 26,336 |
| 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% | 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 |