3 E Network Technology Group Limited (MASK)
NASDAQ: MASK · Real-Time Price · USD
1.670
-0.020 (-1.18%)
At close: Apr 28, 2026, 4:00 PM EDT
1.551
-0.119 (-7.11%)
After-hours: Apr 28, 2026, 7:54 PM EDT
MASK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.66 | 1.68 | 1.60 | 1.67 | 1.67 | -1.18% | 386,548 |
| 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 | -19.20% | 72,243 |
| Mar 11, 2026 | 3.88 | 3.88 | 3.50 | 3.56 | 3.56 | -5.12% | 28,971 |
| Mar 10, 2026 | 3.68 | 3.85 | 3.45 | 3.75 | 3.75 | 1.82% | 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 | -3.57% | 15,066 |
| Mar 4, 2026 | 3.75 | 4.10 | 3.53 | 3.70 | 3.70 | 5.17% | 48,302 |
| Mar 3, 2026 | 3.45 | 3.69 | 3.33 | 3.52 | 3.52 | 0.09% | 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 | -3.06% | 56,618 |
| Feb 25, 2026 | 3.70 | 4.50 | 3.66 | 4.02 | 4.02 | 11.75% | 80,637 |
| Feb 24, 2026 | 3.52 | 3.85 | 3.50 | 3.60 | 3.60 | 1.32% | 19,520 |
| Feb 23, 2026 | 3.90 | 3.95 | 3.55 | 3.55 | 3.55 | -8.31% | 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 | -17.02% | 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 | -2.14% | 14,411 |
| Feb 6, 2026 | 5.51 | 5.75 | 5.44 | 5.51 | 5.51 | -4.12% | 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 | -2.22% | 52,648 |
| Feb 2, 2026 | 6.22 | 6.75 | 5.78 | 5.78 | 5.78 | -7.26% | 40,865 |
| Jan 30, 2026 | 6.13 | 6.97 | 5.91 | 6.23 | 6.23 | -4.67% | 82,061 |
| Jan 29, 2026 | 6.39 | 6.78 | 5.55 | 6.54 | 6.54 | 13.65% | 800,679 |
| Jan 28, 2026 | 5.50 | 6.00 | 5.40 | 5.75 | 5.75 | -0.43% | 44,940 |
| Jan 27, 2026 | 6.25 | 6.43 | 5.58 | 5.78 | 5.78 | -3.75% | 58,602 |
| Jan 26, 2026 | 6.59 | 6.70 | 6.00 | 6.00 | 6.00 | -8.79% | 50,291 |
| Jan 23, 2026 | 6.95 | 7.00 | 6.48 | 6.58 | 6.58 | -6.73% | 26,700 |
| Jan 22, 2026 | 6.39 | 7.43 | 6.35 | 7.05 | 7.05 | 11.11% | 57,966 |
| Jan 21, 2026 | 6.33 | 6.48 | 5.82 | 6.35 | 6.35 | -2.08% | 34,852 |
| Jan 20, 2026 | 7.13 | 7.25 | 6.40 | 6.48 | 6.48 | -10.58% | 64,012 |
| Jan 16, 2026 | 7.74 | 7.74 | 7.15 | 7.25 | 7.25 | -10.22% | 65,967 |
| Jan 15, 2026 | 7.48 | 8.19 | 6.77 | 8.08 | 8.08 | 7.48% | 622,054 |
| Jan 14, 2026 | 8.80 | 8.80 | 7.51 | 7.51 | 7.51 | -17.96% | 85,192 |
| Jan 13, 2026 | 9.89 | 9.97 | 8.75 | 9.16 | 9.16 | -8.88% | 50,987 |
| Jan 12, 2026 | 10.01 | 11.15 | 9.25 | 10.05 | 10.05 | 7.89% | 101,137 |
| Jan 9, 2026 | 10.78 | 11.50 | 8.75 | 9.32 | 9.32 | -14.27% | 190,385 |
| Jan 8, 2026 | 10.11 | 12.00 | 10.03 | 10.87 | 10.87 | -2.60% | 212,553 |
| Jan 7, 2026 | 12.24 | 12.87 | 10.08 | 11.16 | 11.16 | 6.04% | 878,917 |
| Jan 6, 2026 | 8.40 | 12.20 | 7.88 | 10.52 | 10.52 | 28.53% | 818,250 |
| Jan 5, 2026 | 7.78 | 8.41 | 7.23 | 8.19 | 8.19 | 29.92% | 2,785,313 |
| Jan 2, 2026 | 5.47 | 6.33 | 5.19 | 6.30 | 6.30 | 4.74% | 80,169 |
| Dec 31, 2025 | 6.24 | 6.70 | 5.76 | 6.02 | 6.02 | -3.84% | 125,708 |
| Dec 30, 2025 | 6.52 | 7.59 | 5.85 | 6.26 | 6.26 | -3.99% | 701,135 |
| Dec 29, 2025 | 6.44 | 7.32 | 5.61 | 6.52 | 6.52 | 42.40% | 6,126,791 |
| Dec 26, 2025 | 4.75 | 5.01 | 4.38 | 4.58 | 4.58 | -8.50% | 27,485 |
| Dec 24, 2025 | 5.65 | 5.65 | 5.00 | 5.00 | 5.00 | -9.09% | 22,864 |
| Dec 23, 2025 | 5.90 | 5.90 | 5.50 | 5.50 | 5.50 | -8.33% | 32,432 |
| Dec 22, 2025 | 5.56 | 6.21 | 5.51 | 6.00 | 6.00 | - | 24,602 |
| Dec 19, 2025 | 6.04 | 6.50 | 5.50 | 6.00 | 6.00 | - | 39,560 |
| Dec 18, 2025 | 5.87 | 6.51 | 5.50 | 6.00 | 6.00 | -8.40% | 50,367 |
| Dec 17, 2025 | 7.65 | 7.78 | 5.49 | 6.55 | 6.55 | -22.97% | 119,175 |
| Dec 16, 2025 | 7.84 | 8.50 | 7.00 | 8.50 | 8.50 | -17.04% | 241,258 |
| Dec 15, 2025 | 12.15 | 16.63 | 10.00 | 10.25 | 10.25 | 36.34% | 8,183,346 |
| Dec 12, 2025 | 7.98 | 7.98 | 7.50 | 7.52 | 7.52 | -0.56% | 6,079 |
| Dec 11, 2025 | 8.20 | 8.20 | 6.94 | 7.56 | 7.56 | -5.56% | 6,965 |
| Dec 10, 2025 | 9.03 | 9.60 | 8.00 | 8.01 | 8.01 | -5.82% | 3,130 |
| Dec 9, 2025 | 8.75 | 9.21 | 8.50 | 8.50 | 8.50 | -3.66% | 2,583 |
| Dec 8, 2025 | 9.88 | 9.88 | 8.79 | 8.82 | 8.82 | -4.62% | 4,046 |
| Dec 5, 2025 | 9.36 | 10.09 | 8.94 | 9.25 | 9.25 | -1.42% | 3,082 |
| Dec 4, 2025 | 9.00 | 9.38 | 8.94 | 9.38 | 9.38 | 5.72% | 4,974 |
| Dec 3, 2025 | 9.24 | 9.50 | 8.88 | 8.88 | 8.88 | -3.93% | 3,067 |