3 E Network Technology Group Limited (MASK)
NASDAQ: MASK · Real-Time Price · USD
1.970
-0.180 (-8.37%)
At close: Jun 26, 2026, 4:00 PM EDT
1.930
-0.040 (-2.03%)
After-hours: Jun 26, 2026, 7:57 PM EDT
MASK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.01 | 2.04 | 1.91 | 1.97 | 1.97 | -8.37% | 172,291 |
| Jun 25, 2026 | 2.01 | 2.32 | 2.01 | 2.15 | 2.15 | 7.50% | 2,808,491 |
| Jun 24, 2026 | 2.03 | 2.06 | 1.87 | 2.00 | 2.00 | -4.76% | 359,401 |
| Jun 23, 2026 | 2.05 | 2.13 | 2.02 | 2.10 | 2.10 | -1.87% | 771,025 |
| Jun 22, 2026 | 2.16 | 2.17 | 2.10 | 2.14 | 2.14 | -6.96% | 139,186 |
| Jun 18, 2026 | 2.35 | 2.39 | 2.15 | 2.30 | 2.30 | -4.96% | 226,071 |
| Jun 17, 2026 | 2.25 | 2.45 | 2.23 | 2.42 | 2.42 | 1.68% | 379,288 |
| Jun 16, 2026 | 2.29 | 2.39 | 2.15 | 2.38 | 2.38 | -1.24% | 522,005 |
| Jun 15, 2026 | 2.37 | 2.55 | 2.24 | 2.41 | 2.41 | 1.69% | 943,495 |
| Jun 12, 2026 | 2.68 | 3.29 | 2.22 | 2.37 | 2.37 | 4.41% | 24,605,246 |
| Jun 11, 2026 | 2.50 | 2.52 | 2.03 | 2.27 | 2.27 | -25.08% | 7,353,490 |
| Jun 10, 2026 | 2.90 | 3.11 | 2.75 | 3.03 | 3.03 | 0.66% | 266,999 |
| Jun 9, 2026 | 3.01 | 3.25 | 2.87 | 3.01 | 3.01 | -4.44% | 507,521 |
| Jun 8, 2026 | 3.82 | 3.82 | 3.01 | 3.15 | 3.15 | -17.65% | 1,429,798 |
| Jun 5, 2026 | 4.75 | 4.81 | 3.65 | 3.83 | 3.83 | 5.96% | 13,436,437 |
| Jun 4, 2026 | 3.84 | 4.17 | 3.61 | 3.61 | 3.61 | -11.95% | 293,581 |
| Jun 3, 2026 | 5.15 | 5.15 | 3.98 | 4.10 | 4.10 | -20.85% | 694,055 |
| Jun 2, 2026 | 4.94 | 5.55 | 4.80 | 5.18 | 5.18 | -4.95% | 1,510,512 |
| Jun 1, 2026 | 5.41 | 7.06 | 4.73 | 5.45 | 5.45 | 52.23% | 27,263,943 |
| May 29, 2026 | 4.90 | 5.48 | 3.53 | 3.58 | 3.58 | -13.32% | 20,634,566 |
| May 28, 2026 | 1.87 | 6.73 | 1.73 | 4.13 | 4.13 | 199.28% | 149,868,277 |
| May 27, 2026 | 1.75 | 1.76 | 1.30 | 1.38 | 1.38 | -20.23% | 603,528 |
| May 26, 2026 | 1.73 | 1.86 | 1.70 | 1.73 | 1.73 | -1.14% | 113,223 |
| May 22, 2026 | 1.82 | 1.82 | 1.70 | 1.75 | 1.75 | -3.85% | 72,536 |
| May 21, 2026 | 1.83 | 1.90 | 1.65 | 1.82 | 1.82 | -2.67% | 143,536 |
| May 20, 2026 | 1.72 | 1.87 | 1.66 | 1.87 | 1.87 | 9.36% | 104,733 |
| May 19, 2026 | 1.74 | 1.76 | 1.64 | 1.71 | 1.71 | -4.47% | 94,044 |
| May 18, 2026 | 1.68 | 2.09 | 1.68 | 1.79 | 1.79 | 10.49% | 573,086 |
| May 15, 2026 | 1.75 | 1.80 | 1.59 | 1.62 | 1.62 | -10.50% | 181,698 |
| May 14, 2026 | 1.91 | 2.05 | 1.76 | 1.81 | 1.81 | -4.74% | 268,101 |
| May 13, 2026 | 1.89 | 2.03 | 1.71 | 1.90 | 1.90 | -6.86% | 389,015 |
| May 12, 2026 | 2.21 | 2.21 | 1.93 | 2.04 | 2.04 | -6.42% | 340,189 |
| May 11, 2026 | 2.90 | 2.95 | 2.05 | 2.18 | 2.18 | -31.45% | 1,225,696 |
| May 8, 2026 | 2.81 | 3.78 | 2.47 | 3.18 | 3.18 | 28.23% | 24,400,159 |
| May 7, 2026 | 2.67 | 2.78 | 2.10 | 2.48 | 2.48 | 2.48% | 2,541,353 |
| May 6, 2026 | 2.60 | 2.74 | 2.31 | 2.42 | 2.42 | 15.79% | 9,936,658 |
| May 5, 2026 | 2.02 | 2.56 | 1.82 | 2.09 | 2.09 | 44.14% | 46,714,556 |
| May 4, 2026 | 1.25 | 1.48 | 1.25 | 1.45 | 1.45 | 14.17% | 10,575,047 |
| May 1, 2026 | 1.41 | 1.48 | 1.27 | 1.27 | 1.27 | -14.19% | 138,228 |
| Apr 30, 2026 | 1.50 | 1.52 | 1.43 | 1.48 | 1.48 | -3.90% | 57,157 |
| Apr 29, 2026 | 1.60 | 1.64 | 1.52 | 1.54 | 1.54 | -7.78% | 135,245 |
| Apr 28, 2026 | 1.66 | 1.68 | 1.60 | 1.67 | 1.67 | -1.18% | 388,845 |
| Apr 27, 2026 | 1.64 | 1.70 | 1.59 | 1.69 | 1.69 | 5.62% | 154,721 |
| Apr 24, 2026 | 1.64 | 1.70 | 1.59 | 1.60 | 1.60 | -4.19% | 95,815 |
| Apr 23, 2026 | 1.62 | 1.70 | 1.58 | 1.67 | 1.67 | 1.21% | 64,261 |
| Apr 22, 2026 | 1.55 | 1.66 | 1.54 | 1.65 | 1.65 | 6.45% | 95,200 |
| Apr 21, 2026 | 1.62 | 1.70 | 1.52 | 1.55 | 1.55 | -6.06% | 69,103 |
| Apr 20, 2026 | 1.68 | 1.74 | 1.57 | 1.65 | 1.65 | -1.79% | 44,594 |
| Apr 17, 2026 | 1.65 | 1.75 | 1.56 | 1.68 | 1.68 | - | 162,063 |
| Apr 16, 2026 | 1.72 | 1.74 | 1.64 | 1.68 | 1.68 | -4.00% | 100,190 |
| Apr 15, 2026 | 1.69 | 1.78 | 1.64 | 1.75 | 1.75 | 4.17% | 184,567 |
| Apr 14, 2026 | 1.75 | 1.86 | 1.62 | 1.68 | 1.68 | -6.15% | 111,346 |
| Apr 13, 2026 | 1.75 | 1.81 | 1.65 | 1.79 | 1.79 | 1.70% | 284,835 |
| Apr 10, 2026 | 2.01 | 2.01 | 1.65 | 1.76 | 1.76 | -12.44% | 239,366 |
| Apr 9, 2026 | 2.14 | 2.14 | 1.81 | 2.01 | 2.01 | -5.63% | 511,882 |
| Apr 8, 2026 | 2.04 | 2.80 | 1.97 | 2.13 | 2.13 | 13.30% | 15,279,575 |
| Apr 7, 2026 | 1.84 | 1.90 | 1.60 | 1.88 | 1.88 | -1.57% | 250,125 |
| Apr 6, 2026 | 2.16 | 2.29 | 1.82 | 1.91 | 1.91 | -10.75% | 742,723 |
| Apr 2, 2026 | 2.06 | 2.24 | 1.81 | 2.14 | 2.14 | -0.93% | 869,899 |
| Apr 1, 2026 | 2.23 | 2.60 | 1.80 | 2.16 | 2.16 | -4.85% | 3,957,268 |
| Mar 31, 2026 | 1.63 | 3.32 | 1.61 | 2.27 | 2.27 | 83.06% | 124,756,067 |
| Mar 30, 2026 | 1.37 | 1.37 | 1.19 | 1.24 | 1.24 | -9.49% | 187,081 |
| Mar 27, 2026 | 1.77 | 1.84 | 1.31 | 1.37 | 1.37 | -27.13% | 379,143 |
| Mar 26, 2026 | 1.88 | 1.99 | 1.73 | 1.88 | 1.88 | -1.05% | 463,161 |
| Mar 25, 2026 | 1.99 | 2.06 | 1.88 | 1.90 | 1.90 | -1.55% | 607,547 |
| Mar 24, 2026 | 2.08 | 2.08 | 1.85 | 1.93 | 1.93 | -7.66% | 133,573 |
| Mar 23, 2026 | 1.99 | 2.12 | 1.88 | 2.09 | 2.09 | 5.03% | 392,120 |
| Mar 20, 2026 | 1.98 | 2.10 | 1.94 | 1.99 | 1.99 | 0.51% | 186,782 |
| Mar 19, 2026 | 1.84 | 2.11 | 1.83 | 1.98 | 1.98 | -4.35% | 343,423 |
| Mar 18, 2026 | 2.75 | 2.75 | 2.01 | 2.07 | 2.07 | -28.62% | 366,704 |
| Mar 17, 2026 | 3.00 | 3.28 | 2.61 | 2.90 | 2.90 | -9.94% | 704,414 |
| Mar 16, 2026 | 3.52 | 3.92 | 2.85 | 3.22 | 3.22 | -4.87% | 665,595 |
| Mar 13, 2026 | 2.88 | 3.75 | 2.63 | 3.39 | 3.39 | 17.74% | 338,581 |
| Mar 12, 2026 | 3.38 | 3.38 | 2.82 | 2.88 | 2.88 | -19.18% | 72,243 |
| Mar 11, 2026 | 3.88 | 3.88 | 3.50 | 3.56 | 3.56 | -5.13% | 28,971 |
| Mar 10, 2026 | 3.68 | 3.85 | 3.45 | 3.75 | 3.75 | 1.83% | 16,819 |
| Mar 9, 2026 | 3.55 | 3.72 | 3.29 | 3.68 | 3.68 | 4.84% | 27,219 |
| Mar 6, 2026 | 3.57 | 3.63 | 3.50 | 3.51 | 3.51 | -1.54% | 11,946 |
| Mar 5, 2026 | 3.75 | 3.94 | 3.56 | 3.57 | 3.57 | -3.58% | 15,066 |
| Mar 4, 2026 | 3.75 | 4.10 | 3.53 | 3.70 | 3.70 | 5.19% | 48,302 |
| Mar 3, 2026 | 3.45 | 3.69 | 3.33 | 3.52 | 3.52 | 0.07% | 13,176 |
| Mar 2, 2026 | 3.78 | 3.78 | 3.22 | 3.52 | 3.52 | -7.13% | 17,566 |
| Feb 27, 2026 | 3.84 | 4.25 | 3.78 | 3.79 | 3.79 | -2.95% | 15,477 |
| Feb 26, 2026 | 4.40 | 4.40 | 3.90 | 3.90 | 3.90 | -3.05% | 56,618 |
| Feb 25, 2026 | 3.70 | 4.50 | 3.66 | 4.02 | 4.02 | 11.74% | 80,637 |
| Feb 24, 2026 | 3.52 | 3.85 | 3.50 | 3.60 | 3.60 | 1.34% | 19,520 |
| Feb 23, 2026 | 3.90 | 3.95 | 3.55 | 3.55 | 3.55 | -8.32% | 23,997 |
| Feb 20, 2026 | 4.43 | 4.43 | 3.80 | 3.88 | 3.88 | -9.67% | 30,646 |
| Feb 19, 2026 | 4.68 | 4.71 | 4.27 | 4.29 | 4.29 | 0.23% | 47,930 |
| Feb 18, 2026 | 5.00 | 5.03 | 4.02 | 4.28 | 4.28 | -17.01% | 78,180 |
| Feb 17, 2026 | 5.25 | 5.25 | 5.01 | 5.16 | 5.16 | -8.02% | 20,876 |
| Feb 13, 2026 | 6.00 | 6.00 | 5.37 | 5.61 | 5.61 | -8.07% | 87,902 |
| Feb 12, 2026 | 5.71 | 6.22 | 5.55 | 6.10 | 6.10 | 6.09% | 76,513 |
| Feb 11, 2026 | 5.75 | 6.22 | 5.40 | 5.75 | 5.75 | 1.50% | 44,222 |
| Feb 10, 2026 | 5.46 | 5.75 | 5.38 | 5.67 | 5.67 | 5.00% | 17,449 |
| Feb 9, 2026 | 5.55 | 5.65 | 5.25 | 5.40 | 5.40 | -2.13% | 14,411 |
| Feb 6, 2026 | 5.51 | 5.75 | 5.44 | 5.51 | 5.51 | -4.13% | 16,131 |
| Feb 5, 2026 | 5.72 | 5.90 | 5.48 | 5.75 | 5.75 | 0.44% | 44,236 |
| Feb 4, 2026 | 5.54 | 5.73 | 5.33 | 5.73 | 5.73 | 1.33% | 19,687 |
| Feb 3, 2026 | 5.75 | 5.95 | 5.50 | 5.65 | 5.65 | -2.21% | 52,648 |