Masonglory Limited (MSGY)
NASDAQ: MSGY · Real-Time Price · USD
1.850
-0.010 (-0.54%)
At close: Sep 8, 2026, 4:00 PM EDT
1.890
+0.040 (2.16%)
After-hours: Sep 8, 2026, 7:40 PM EDT
Masonglory Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 3.36 | 3.50 | 3.05 | 3.12 | 3.12 | -9.24% | 8,449 |
| Jul 16, 2026 | 3.36 | 3.52 | 3.36 | 3.44 | 3.44 | 1.34% | 2,702 |
| Jul 15, 2026 | 3.41 | 3.52 | 3.28 | 3.39 | 3.39 | -1.40% | 9,997 |
| Jul 14, 2026 | 3.60 | 3.78 | 3.44 | 3.44 | 3.44 | -6.03% | 24,986 |
| Jul 13, 2026 | 3.75 | 3.96 | 3.60 | 3.66 | 3.66 | -3.62% | 44,493 |
| Jul 10, 2026 | 3.60 | 3.86 | 3.52 | 3.80 | 3.80 | 8.43% | 15,336 |
| Jul 9, 2026 | 3.85 | 3.85 | 3.44 | 3.50 | 3.50 | -4.95% | 22,929 |
| Jul 8, 2026 | 3.96 | 3.96 | 3.68 | 3.69 | 3.69 | -0.17% | 8,138 |
| Jul 7, 2026 | 3.84 | 4.00 | 3.68 | 3.69 | 3.69 | -1.60% | 5,329 |
| Jul 6, 2026 | 3.74 | 4.16 | 3.68 | 3.75 | 3.75 | 0.13% | 9,660 |
| Jul 2, 2026 | 4.16 | 4.16 | 3.20 | 3.75 | 3.75 | -9.87% | 19,530 |
| Jul 1, 2026 | 3.84 | 4.24 | 3.79 | 4.16 | 4.16 | 5.37% | 15,860 |
| Jun 30, 2026 | 4.00 | 4.19 | 3.76 | 3.95 | 3.95 | - | 28,893 |
| Jun 29, 2026 | 4.00 | 4.11 | 3.90 | 3.95 | 3.95 | 2.75% | 8,219 |