Masonglory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	0.33	0.33	0.33	0.33	-	-7.73%	58,083
Jul 29, 2026	0.35	0.36	0.32	0.36	0.36	2.67%	96,246
Jul 28, 2026	0.33	0.36	0.32	0.35	0.35	3.82%	90,662
Jul 27, 2026	0.35	0.37	0.32	0.34	0.34	-4.26%	49,478
Jul 24, 2026	0.36	0.39	0.32	0.35	0.35	-4.79%	178,742
Jul 23, 2026	0.39	0.39	0.32	0.37	0.37	-7.73%	221,016
Jul 22, 2026	0.44	0.44	0.38	0.40	0.40	-6.28%	168,638
Jul 21, 2026	0.42	0.49	0.36	0.43	0.43	-1.62%	1,272,674
Jul 20, 2026	0.39	0.45	0.39	0.43	0.43	10.77%	121,464
Jul 17, 2026	0.42	0.44	0.38	0.39	0.39	-9.24%	67,593
Jul 16, 2026	0.42	0.44	0.42	0.43	0.43	1.34%	21,622
Jul 15, 2026	0.43	0.44	0.41	0.42	0.42	-1.40%	79,981
Jul 14, 2026	0.45	0.47	0.43	0.43	0.43	-6.03%	199,889
Jul 13, 2026	0.47	0.50	0.45	0.46	0.46	-3.62%	355,949
Jul 10, 2026	0.45	0.48	0.44	0.47	0.47	8.43%	122,695
Jul 9, 2026	0.48	0.48	0.43	0.44	0.44	-4.95%	183,435
Jul 8, 2026	0.50	0.50	0.46	0.46	0.46	-0.17%	65,109
Jul 7, 2026	0.48	0.50	0.46	0.46	0.46	-1.60%	42,635
Jul 6, 2026	0.47	0.52	0.46	0.47	0.47	0.13%	77,280
Jul 2, 2026	0.52	0.52	0.40	0.47	0.47	-9.87%	156,243
Jul 1, 2026	0.48	0.53	0.47	0.52	0.52	5.37%	126,885
Jun 30, 2026	0.50	0.52	0.47	0.49	0.49	-	231,145
Jun 29, 2026	0.50	0.51	0.49	0.49	0.49	2.75%	65,752
Jun 26, 2026	0.50	0.50	0.47	0.48	0.48	-4.00%	79,446
Jun 25, 2026	0.53	0.54	0.50	0.50	0.50	-3.90%	68,735
Jun 24, 2026	0.53	0.55	0.52	0.52	0.52	-4.46%	94,114
Jun 23, 2026	0.55	0.57	0.54	0.54	0.54	-4.46%	146,677
Jun 22, 2026	0.56	0.58	0.55	0.57	0.57	-1.72%	88,019
Jun 18, 2026	0.58	0.60	0.53	0.58	0.58	-2.78%	393,275
Jun 17, 2026	0.56	0.63	0.56	0.60	0.60	2.09%	666,924
Jun 16, 2026	0.56	0.80	0.51	0.58	0.58	3.69%	7,901,850
Jun 15, 2026	0.51	0.57	0.51	0.56	0.56	10.29%	272,782
Jun 12, 2026	0.57	0.57	0.50	0.51	0.51	-9.07%	424,662
Jun 11, 2026	0.58	0.63	0.54	0.56	0.56	-3.24%	736,134
Jun 10, 2026	0.61	0.68	0.55	0.58	0.58	-2.97%	1,029,116
Jun 9, 2026	0.57	0.88	0.50	0.60	0.60	10.69%	9,882,464
Jun 8, 2026	0.49	0.74	0.44	0.54	0.54	11.74%	6,367,130
Jun 5, 2026	0.50	0.57	0.45	0.48	0.48	0.83%	1,583,433
Jun 4, 2026	0.47	0.48	0.45	0.48	0.48	0.25%	98,313
Jun 3, 2026	0.47	0.48	0.45	0.48	0.48	-2.09%	146,405
Jun 2, 2026	0.51	0.52	0.45	0.49	0.49	-6.36%	356,826
Jun 1, 2026	0.47	0.68	0.46	0.52	0.52	14.77%	2,980,964
May 29, 2026	0.48	0.50	0.46	0.46	0.46	-3.38%	92,463
May 28, 2026	0.48	0.51	0.47	0.47	0.47	1.49%	116,677
May 27, 2026	0.50	0.52	0.46	0.46	0.46	-1.49%	149,798
May 26, 2026	0.46	0.52	0.46	0.47	0.47	1.51%	586,364
May 22, 2026	0.45	0.48	0.45	0.46	0.46	-0.64%	118,960
May 21, 2026	0.44	0.47	0.43	0.47	0.47	5.01%	137,577
May 20, 2026	0.45	0.49	0.43	0.44	0.44	-1.70%	193,623
May 19, 2026	0.48	0.53	0.43	0.45	0.45	-4.38%	580,528