Masonglory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	2.70	2.70	2.65	2.68	2.68	-	19,112
Dec 23, 2025	2.69	2.75	2.65	2.68	2.68	-1.47%	28,339
Dec 22, 2025	2.68	2.74	2.68	2.72	2.72	-0.73%	71,820
Dec 19, 2025	2.75	2.86	2.71	2.74	2.74	-2.49%	1,526,045
Dec 18, 2025	2.71	2.81	2.71	2.81	2.81	3.31%	113,299
Dec 17, 2025	2.68	2.78	2.68	2.72	2.72	0.74%	92,287
Dec 16, 2025	2.70	2.74	2.69	2.70	2.70	-	79,721
Dec 15, 2025	2.79	2.83	2.68	2.70	2.70	-2.53%	300,985
Dec 12, 2025	2.80	2.83	2.55	2.77	2.77	1.47%	1,755,467
Dec 11, 2025	2.89	3.53	2.68	2.73	2.73	-0.73%	2,155,688
Dec 10, 2025	2.79	2.79	2.71	2.75	2.75	0.36%	131,320
Dec 9, 2025	2.76	2.80	2.66	2.74	2.74	-1.44%	528,987
Dec 8, 2025	2.79	2.82	2.72	2.78	2.78	-1.77%	339,640
Dec 5, 2025	2.80	2.85	2.76	2.83	2.83	0.71%	272,132
Dec 4, 2025	2.74	2.89	2.66	2.81	2.81	3.69%	1,810,221
Dec 3, 2025	2.84	2.85	2.65	2.71	2.71	-6.55%	147,700
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%	370,611
Nov 28, 2025	2.70	2.94	2.62	2.69	2.69	-2.00%	1,870,206
Nov 26, 2025	2.63	2.77	2.62	2.75	2.75	5.17%	516,737
Nov 25, 2025	2.65	2.72	2.52	2.61	2.61	2.35%	1,114,116
Nov 24, 2025	2.48	2.64	2.38	2.55	2.55	4.08%	117,341
Nov 21, 2025	2.29	2.56	2.16	2.45	2.45	9.87%	279,563
Nov 20, 2025	2.24	2.43	2.02	2.23	2.23	-0.45%	214,063
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