Masonglory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	8.40	8.99	2.70	3.13	3.13	-61.21%	8,734,494
Sep 25, 2026	2.13	11.42	1.97	8.07	8.07	309.64%	50,900,923
Sep 24, 2026	2.05	2.05	1.93	1.97	1.97	-2.96%	17,054
Sep 23, 2026	2.06	2.12	2.00	2.03	2.03	0.50%	11,396
Sep 22, 2026	2.04	2.04	1.92	2.02	2.02	5.21%	21,477
Sep 21, 2026	2.09	2.19	1.89	1.92	1.92	-7.69%	51,589
Sep 18, 2026	1.96	2.09	1.95	2.08	2.08	0.48%	7,216
Sep 17, 2026	2.00	2.07	2.00	2.07	2.07	-0.48%	16,580
Sep 16, 2026	2.11	2.26	2.05	2.08	2.08	-	60,135
Sep 15, 2026	1.98	2.12	1.93	2.08	2.08	1.96%	30,168
Sep 14, 2026	2.03	2.10	1.92	2.04	2.04	-1.92%	33,425
Sep 11, 2026	1.87	2.12	1.83	2.08	2.08	11.23%	53,526
Sep 10, 2026	1.80	1.90	1.80	1.87	1.87	3.31%	40,784
Sep 9, 2026	1.83	1.90	1.73	1.81	1.81	-2.16%	46,498
Sep 8, 2026	1.84	1.94	1.83	1.85	1.85	-0.54%	26,727
Sep 4, 2026	1.90	1.90	1.82	1.86	1.86	-	13,951
Sep 3, 2026	1.90	1.92	1.81	1.86	1.86	-0.53%	43,949
Sep 2, 2026	1.83	1.91	1.83	1.87	1.87	2.75%	31,174
Sep 1, 2026	1.94	1.95	1.78	1.82	1.82	-4.21%	45,195
Aug 31, 2026	2.01	2.01	1.81	1.90	1.90	-1.55%	50,486
Aug 28, 2026	2.06	2.06	1.82	1.93	1.93	-4.46%	66,912
Aug 27, 2026	2.12	2.12	1.90	2.02	2.02	-1.94%	97,228
Aug 26, 2026	2.24	2.33	2.02	2.06	2.06	-8.44%	297,087
Aug 25, 2026	2.15	2.60	2.12	2.25	2.25	4.17%	369,918
Aug 24, 2026	2.22	2.32	2.15	2.16	2.16	-2.70%	35,888
Aug 21, 2026	2.48	2.49	2.20	2.22	2.22	-11.20%	77,453
Aug 20, 2026	2.73	2.73	2.45	2.50	2.50	-5.30%	88,447
Aug 19, 2026	2.65	2.83	2.52	2.64	2.64	5.60%	488,768
Aug 18, 2026	2.74	2.78	2.40	2.50	2.50	-7.75%	108,720
Aug 17, 2026	2.84	2.84	2.53	2.71	2.71	-1.45%	133,449
Aug 14, 2026	3.01	3.20	2.62	2.75	2.75	-3.51%	205,487
Aug 13, 2026	2.83	3.31	2.66	2.85	2.85	-3.39%	780,081
Aug 12, 2026	2.85	3.10	2.70	2.95	2.95	-13.99%	721,345
Aug 11, 2026	2.75	5.88	2.54	3.43	3.43	48.20%	40,697,569
Aug 10, 2026	2.09	2.37	2.05	2.31	2.31	7.27%	109,737
Aug 7, 2026	2.30	2.40	2.10	2.16	2.16	-3.71%	65,246
Aug 6, 2026	2.13	2.38	1.83	2.24	2.24	4.51%	59,738
Aug 5, 2026	2.08	2.20	1.93	2.14	2.14	0.11%	45,580
Aug 4, 2026	2.32	2.32	2.07	2.14	2.14	-5.74%	35,091
Aug 3, 2026	1.95	2.38	1.86	2.27	2.27	-4.38%	147,086
Jul 31, 2026	2.69	4.16	2.02	2.38	2.38	-8.70%	2,120,058
Jul 30, 2026	2.67	2.94	2.60	2.60	2.60	-8.91%	8,228
Jul 29, 2026	2.76	2.86	2.56	2.86	2.86	2.67%	12,795
Jul 28, 2026	2.62	2.86	2.56	2.78	2.78	3.82%	11,336
Jul 27, 2026	2.77	2.96	2.58	2.68	2.68	-4.26%	6,281
Jul 24, 2026	2.87	3.12	2.57	2.80	2.80	-4.79%	22,460
Jul 23, 2026	3.12	3.12	2.56	2.94	2.94	-7.73%	27,689
Jul 22, 2026	3.49	3.52	3.04	3.19	3.19	-6.28%	21,079
Jul 21, 2026	3.32	3.94	2.88	3.40	3.40	-1.62%	159,084
Jul 20, 2026	3.12	3.60	3.12	3.46	3.46	10.77%	15,183