Masonglory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.48	0.73	0.42	0.45	0.45	-1.18%	7,885,919
May 7, 2026	0.48	0.49	0.46	0.46	0.46	-0.35%	84,665
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%	75,117
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%	105,136
Apr 30, 2026	0.47	0.49	0.47	0.47	0.47	-0.04%	72,784
Apr 29, 2026	0.51	0.54	0.46	0.47	0.47	-1.45%	397,261
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%	80,846
Apr 23, 2026	0.52	0.53	0.50	0.53	0.53	-1.83%	39,464
Apr 22, 2026	0.51	0.55	0.50	0.54	0.54	6.98%	164,209
Apr 21, 2026	0.49	0.52	0.49	0.50	0.50	-0.40%	45,949
Apr 20, 2026	0.51	0.52	0.49	0.50	0.50	-2.16%	71,505
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