Masonglory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	0.51	0.52	0.49	0.50	-	-2.87%	41,209
Apr 17, 2026	0.50	0.53	0.48	0.51	0.51	-4.15%	139,478
Apr 16, 2026	0.51	0.55	0.48	0.54	0.54	2.30%	200,472
Apr 15, 2026	0.50	0.60	0.46	0.53	0.53	3.31%	784,373
Apr 14, 2026	0.51	0.56	0.49	0.51	0.51	-2.59%	234,862
Apr 13, 2026	0.50	0.56	0.49	0.52	0.52	2.96%	192,387
Apr 10, 2026	0.48	0.53	0.48	0.51	0.51	2.74%	373,760
Apr 9, 2026	0.46	0.51	0.44	0.49	0.49	11.84%	282,601
Apr 8, 2026	0.46	0.47	0.43	0.44	0.44	-2.43%	118,327
Apr 7, 2026	0.44	0.49	0.43	0.45	0.45	1.80%	210,944
Apr 6, 2026	0.43	0.55	0.43	0.44	0.44	-3.48%	896,369
Apr 2, 2026	0.45	0.49	0.44	0.46	0.46	1.08%	39,004
Apr 1, 2026	0.45	0.50	0.44	0.46	0.46	-1.09%	74,819
Mar 31, 2026	0.46	0.52	0.44	0.46	0.46	1.97%	375,477
Mar 30, 2026	0.46	0.49	0.45	0.45	0.45	-8.48%	75,156
Mar 27, 2026	0.55	0.57	0.48	0.49	0.49	-13.63%	270,097
Mar 26, 2026	0.44	0.60	0.44	0.57	0.57	26.84%	1,564,685
Mar 25, 2026	0.44	0.47	0.44	0.45	0.45	0.60%	133,860
Mar 24, 2026	0.43	0.47	0.42	0.45	0.45	2.59%	67,457
Mar 23, 2026	0.44	0.47	0.42	0.44	0.44	-1.89%	34,942
Mar 20, 2026	0.43	0.45	0.42	0.44	0.44	0.98%	33,273
Mar 19, 2026	0.44	0.47	0.42	0.44	0.44	2.11%	55,769
Mar 18, 2026	0.45	0.48	0.43	0.43	0.43	0.23%	80,650
Mar 17, 2026	0.45	0.50	0.43	0.43	0.43	0.28%	85,626
Mar 16, 2026	0.45	0.45	0.43	0.43	0.43	-	60,540
Mar 13, 2026	0.44	0.46	0.42	0.43	0.43	-2.81%	37,441
Mar 12, 2026	0.48	0.49	0.44	0.44	0.44	-9.96%	75,062
Mar 11, 2026	0.43	0.52	0.42	0.49	0.49	11.69%	527,450
Mar 10, 2026	0.45	0.48	0.44	0.44	0.44	-9.27%	105,462
Mar 9, 2026	0.45	0.50	0.38	0.48	0.48	6.26%	378,313
Mar 6, 2026	0.46	0.50	0.44	0.46	0.46	-5.21%	133,490
Mar 5, 2026	0.46	0.60	0.36	0.48	0.48	-2.44%	812,588
Mar 4, 2026	0.45	0.59	0.37	0.49	0.49	9.31%	674,691
Mar 3, 2026	0.50	0.50	0.43	0.45	0.45	-17.53%	117,875
Mar 2, 2026	0.50	0.59	0.50	0.55	0.55	1.77%	96,127
Feb 27, 2026	0.56	0.56	0.50	0.54	0.54	-4.23%	56,037
Feb 26, 2026	0.57	0.62	0.52	0.56	0.56	-0.78%	124,029
Feb 25, 2026	0.55	0.56	0.40	0.56	0.56	4.87%	491,578
Feb 24, 2026	0.60	0.62	0.52	0.54	0.54	-10.30%	70,862
Feb 23, 2026	0.67	0.67	0.60	0.60	0.60	-4.03%	53,731
Feb 20, 2026	0.64	0.66	0.63	0.63	0.63	0.03%	41,756
Feb 19, 2026	0.66	0.67	0.62	0.63	0.63	-4.73%	60,321
Feb 18, 2026	0.63	0.66	0.63	0.66	0.66	7.33%	50,035
Feb 17, 2026	0.65	0.68	0.61	0.61	0.61	-10.25%	97,266
Feb 13, 2026	0.65	0.70	0.65	0.68	0.68	4.59%	180,153
Feb 12, 2026	0.67	0.73	0.65	0.65	0.65	0.15%	105,987
Feb 11, 2026	0.71	0.73	0.65	0.65	0.65	-10.33%	316,489
Feb 10, 2026	0.73	0.75	0.70	0.73	0.73	-3.33%	140,555
Feb 9, 2026	0.72	0.75	0.72	0.75	0.75	4.17%	291,981
Feb 6, 2026	0.71	0.75	0.71	0.72	0.72	-	121,788