Skip to main content
Masonglory Limited (MSGY)
NASDAQ: MSGY · Real-Time Price · USD
0.482
-0.006 (-1.27%)
At close: Apr 28, 2026, 4:00 PM EDT
0.491
+0.010 (1.99%)
After-hours: Apr 28, 2026, 5:59 PM EDT

Masonglory Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.490.510.480.480.48-1.27%79,104
Apr 27, 20260.500.510.490.490.49-4.28%58,720
Apr 24, 20260.520.520.490.510.51-3.25%80,846
Apr 23, 20260.520.530.500.530.53-1.83%39,464
Apr 22, 20260.510.550.500.540.546.98%164,209
Apr 21, 20260.490.520.490.500.50-0.40%45,949
Apr 20, 20260.510.520.490.500.50-2.16%71,505
Apr 17, 20260.500.530.480.510.51-4.15%139,478
Apr 16, 20260.510.550.480.540.542.30%200,472
Apr 15, 20260.500.600.460.530.533.31%784,373
Apr 14, 20260.510.560.490.510.51-2.59%234,862
Apr 13, 20260.500.560.490.520.522.96%192,387
Apr 10, 20260.480.530.480.510.512.74%373,760
Apr 9, 20260.460.510.440.490.4911.84%282,601
Apr 8, 20260.460.470.430.440.44-2.43%118,327
Apr 7, 20260.440.490.430.450.451.80%210,944
Apr 6, 20260.430.550.430.440.44-3.48%896,369
Apr 2, 20260.450.490.440.460.461.08%39,004
Apr 1, 20260.450.500.440.460.46-1.09%74,819
Mar 31, 20260.460.520.440.460.461.97%375,477
Mar 30, 20260.460.490.450.450.45-8.48%75,156
Mar 27, 20260.550.570.480.490.49-13.63%270,097
Mar 26, 20260.440.600.440.570.5726.84%1,564,685
Mar 25, 20260.440.470.440.450.450.60%133,860
Mar 24, 20260.430.470.420.450.452.59%67,457
Mar 23, 20260.440.470.420.440.44-1.89%34,942
Mar 20, 20260.430.450.420.440.440.98%33,273
Mar 19, 20260.440.470.420.440.442.11%55,769
Mar 18, 20260.450.480.430.430.430.23%80,650
Mar 17, 20260.450.500.430.430.430.28%85,626
Mar 16, 20260.450.450.430.430.43-60,540
Mar 13, 20260.440.460.420.430.43-2.81%37,441
Mar 12, 20260.480.490.440.440.44-9.96%75,062
Mar 11, 20260.430.520.420.490.4911.69%527,450
Mar 10, 20260.450.480.440.440.44-9.27%105,462
Mar 9, 20260.450.500.380.480.486.26%378,313
Mar 6, 20260.460.500.440.460.46-5.21%133,490
Mar 5, 20260.460.600.360.480.48-2.44%812,588
Mar 4, 20260.450.590.370.490.499.31%674,691
Mar 3, 20260.500.500.430.450.45-17.53%117,875
Mar 2, 20260.500.590.500.550.551.77%96,127
Feb 27, 20260.560.560.500.540.54-4.23%56,037
Feb 26, 20260.570.620.520.560.56-0.78%124,029
Feb 25, 20260.550.560.400.560.564.87%491,578
Feb 24, 20260.600.620.520.540.54-10.30%70,862
Feb 23, 20260.670.670.600.600.60-4.03%53,731
Feb 20, 20260.640.660.630.630.630.03%41,756
Feb 19, 20260.660.670.620.630.63-4.73%60,321
Feb 18, 20260.630.660.630.660.667.33%50,035
Feb 17, 20260.650.680.610.610.61-10.25%97,266
Feb 13, 20260.650.700.650.680.684.59%180,153
Feb 12, 20260.670.730.650.650.650.15%105,987
Feb 11, 20260.710.730.650.650.65-10.33%316,489
Feb 10, 20260.730.750.700.730.73-3.33%140,555
Feb 9, 20260.720.750.720.750.754.17%291,981
Feb 6, 20260.710.750.710.720.72-121,788
Feb 5, 20260.710.750.700.720.72-6.70%449,051
Feb 4, 20260.790.800.760.770.77-4.05%207,369
Feb 3, 20260.840.900.790.800.80-3.87%361,099
Feb 2, 20260.930.960.830.840.84-0.40%548,054
Jan 30, 20260.801.150.800.840.845.01%3,302,151
Jan 29, 20261.251.310.750.800.80-60.98%5,362,072
Jan 28, 20266.246.300.702.052.05-67.25%12,136,719
Jan 27, 20266.036.605.756.266.263.64%9,442,869
Jan 26, 20265.776.115.626.046.044.68%2,501,938
Jan 23, 20265.605.795.475.775.772.12%2,066,112
Jan 22, 20265.806.605.195.655.654.63%236,068
Jan 21, 20264.185.904.085.405.4032.68%449,798
Jan 20, 20263.234.403.194.074.0725.62%1,753,380
Jan 16, 20263.173.263.133.243.243.51%154,683
Jan 15, 20263.003.143.003.133.132.29%1,883,761
Jan 14, 20263.023.122.993.063.063.73%230,484
Jan 13, 20262.752.992.702.952.953.51%2,597,937
Jan 12, 20262.873.052.292.852.85-0.35%1,217,593
Jan 9, 20262.993.042.752.862.86-0.35%1,101,059
Jan 8, 20262.712.902.672.872.876.30%1,280,381
Jan 7, 20262.692.712.612.702.701.12%44,366
Jan 6, 20262.512.702.512.672.671.52%35,649
Jan 5, 20262.652.682.602.632.63-2.23%16,877
Jan 2, 20262.692.692.662.692.69-5,171
Dec 31, 20252.672.692.652.692.690.19%20,243
Dec 30, 20252.672.712.672.692.690.56%11,639
Dec 29, 20252.592.742.592.672.67-0.37%32,727
Dec 26, 20252.682.702.672.682.68-7,275
Dec 24, 20252.702.702.652.682.68-19,112
Dec 23, 20252.692.752.652.682.68-1.47%28,339
Dec 22, 20252.682.742.682.722.72-0.73%71,820
Dec 19, 20252.752.862.712.742.74-2.49%1,526,045
Dec 18, 20252.712.812.712.812.813.31%113,299
Dec 17, 20252.682.782.682.722.720.74%92,287
Dec 16, 20252.702.742.692.702.70-79,721
Dec 15, 20252.792.832.682.702.70-2.53%300,985
Dec 12, 20252.802.832.552.772.771.47%1,755,467
Dec 11, 20252.893.532.682.732.73-0.73%2,155,688
Dec 10, 20252.792.792.712.752.750.36%131,320
Dec 9, 20252.762.802.662.742.74-1.44%528,987
Dec 8, 20252.792.822.722.782.78-1.77%339,640
Dec 5, 20252.802.852.762.832.830.71%272,132
Dec 4, 20252.742.892.662.812.813.69%1,810,221
Dec 3, 20252.842.852.652.712.71-6.55%147,700