Masonglory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.58	0.60	0.53	0.58	0.58	-2.78%	382,177
Jun 17, 2026	0.56	0.63	0.56	0.60	0.60	2.09%	635,266
Jun 16, 2026	0.56	0.80	0.51	0.58	0.58	3.69%	7,852,863
Jun 15, 2026	0.51	0.57	0.51	0.56	0.56	10.29%	263,342
Jun 12, 2026	0.57	0.57	0.50	0.51	0.51	-9.07%	418,650
Jun 11, 2026	0.58	0.63	0.54	0.56	0.56	-3.24%	719,055
Jun 10, 2026	0.61	0.68	0.55	0.58	0.58	-2.97%	986,912
Jun 9, 2026	0.57	0.88	0.50	0.60	0.60	10.69%	9,288,147
Jun 8, 2026	0.49	0.74	0.44	0.54	0.54	11.74%	6,277,831
Jun 5, 2026	0.50	0.57	0.45	0.48	0.48	0.83%	1,519,478
Jun 4, 2026	0.47	0.48	0.45	0.48	0.48	0.25%	90,777
Jun 3, 2026	0.47	0.48	0.45	0.48	0.48	-2.09%	141,661
Jun 2, 2026	0.51	0.52	0.45	0.49	0.49	-6.36%	356,365
Jun 1, 2026	0.47	0.68	0.46	0.52	0.52	14.77%	2,856,787
May 29, 2026	0.48	0.50	0.46	0.46	0.46	-3.38%	90,826
May 28, 2026	0.48	0.51	0.47	0.47	0.47	1.49%	115,005
May 27, 2026	0.50	0.52	0.46	0.46	0.46	-1.49%	137,336
May 26, 2026	0.46	0.52	0.46	0.47	0.47	1.51%	581,175
May 22, 2026	0.45	0.48	0.45	0.46	0.46	-0.64%	110,174
May 21, 2026	0.44	0.47	0.43	0.47	0.47	5.01%	137,341
May 20, 2026	0.45	0.49	0.43	0.44	0.44	-1.70%	193,506
May 19, 2026	0.48	0.53	0.43	0.45	0.45	-4.38%	548,712
May 18, 2026	0.49	0.51	0.47	0.47	0.47	-15.97%	191,033
May 15, 2026	0.52	0.58	0.50	0.56	0.56	6.63%	713,615
May 14, 2026	0.48	0.56	0.46	0.53	0.53	22.79%	2,329,633
May 13, 2026	0.47	0.47	0.43	0.43	0.43	-4.30%	2,201,680
May 12, 2026	0.42	0.46	0.40	0.45	0.45	3.91%	324,826
May 11, 2026	0.46	0.48	0.43	0.43	0.43	-4.55%	379,678
May 8, 2026	0.48	0.73	0.42	0.45	0.45	-1.18%	8,140,914
May 7, 2026	0.48	0.49	0.46	0.46	0.46	-0.35%	84,673
May 6, 2026	0.48	0.49	0.46	0.46	0.46	-1.03%	50,214
May 5, 2026	0.50	0.50	0.46	0.46	0.46	-1.50%	75,128
May 4, 2026	0.46	0.50	0.46	0.47	0.47	2.48%	44,360
May 1, 2026	0.47	0.49	0.46	0.46	0.46	-2.97%	105,340
Apr 30, 2026	0.47	0.49	0.47	0.47	0.47	-0.04%	74,193
Apr 29, 2026	0.51	0.54	0.46	0.47	0.47	-1.45%	397,297
Apr 28, 2026	0.49	0.51	0.48	0.48	0.48	-1.27%	79,104
Apr 27, 2026	0.50	0.51	0.49	0.49	0.49	-4.28%	58,720
Apr 24, 2026	0.52	0.52	0.49	0.51	0.51	-3.25%	82,186
Apr 23, 2026	0.52	0.53	0.50	0.53	0.53	-1.83%	39,465
Apr 22, 2026	0.51	0.55	0.50	0.54	0.54	6.98%	165,353
Apr 21, 2026	0.49	0.52	0.49	0.50	0.50	-0.40%	46,042
Apr 20, 2026	0.51	0.52	0.49	0.50	0.50	-2.16%	73,505
Apr 17, 2026	0.50	0.53	0.48	0.51	0.51	-4.15%	139,483
Apr 16, 2026	0.51	0.55	0.48	0.54	0.54	2.30%	201,983
Apr 15, 2026	0.50	0.60	0.46	0.53	0.53	3.31%	784,513
Apr 14, 2026	0.51	0.56	0.49	0.51	0.51	-2.59%	236,845
Apr 13, 2026	0.50	0.56	0.49	0.52	0.52	2.96%	235,280
Apr 10, 2026	0.48	0.53	0.48	0.51	0.51	2.74%	380,605
Apr 9, 2026	0.46	0.51	0.44	0.49	0.49	11.84%	282,851