Masonglory Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.50	0.50	0.47	0.48	0.48	-4.00%	74,416
Jun 25, 2026	0.53	0.54	0.50	0.50	0.50	-3.90%	68,605
Jun 24, 2026	0.53	0.55	0.52	0.52	0.52	-4.46%	92,695
Jun 23, 2026	0.55	0.57	0.54	0.54	0.54	-4.46%	146,192
Jun 22, 2026	0.56	0.58	0.55	0.57	0.57	-1.72%	87,966
Jun 18, 2026	0.58	0.60	0.53	0.58	0.58	-2.78%	382,177
Jun 17, 2026	0.56	0.63	0.56	0.60	0.60	2.09%	635,266
Jun 16, 2026	0.56	0.80	0.51	0.58	0.58	3.69%	7,852,863
Jun 15, 2026	0.51	0.57	0.51	0.56	0.56	10.29%	263,342
Jun 12, 2026	0.57	0.57	0.50	0.51	0.51	-9.07%	418,650
Jun 11, 2026	0.58	0.63	0.54	0.56	0.56	-3.24%	719,055
Jun 10, 2026	0.61	0.68	0.55	0.58	0.58	-2.97%	986,912
Jun 9, 2026	0.57	0.88	0.50	0.60	0.60	10.69%	9,288,147
Jun 8, 2026	0.49	0.74	0.44	0.54	0.54	11.74%	6,277,831
Jun 5, 2026	0.50	0.57	0.45	0.48	0.48	0.83%	1,519,478
Jun 4, 2026	0.47	0.48	0.45	0.48	0.48	0.25%	90,777
Jun 3, 2026	0.47	0.48	0.45	0.48	0.48	-2.09%	141,661
Jun 2, 2026	0.51	0.52	0.45	0.49	0.49	-6.36%	356,365
Jun 1, 2026	0.47	0.68	0.46	0.52	0.52	14.77%	2,856,787
May 29, 2026	0.48	0.50	0.46	0.46	0.46	-3.38%	90,826
May 28, 2026	0.48	0.51	0.47	0.47	0.47	1.49%	115,005
May 27, 2026	0.50	0.52	0.46	0.46	0.46	-1.49%	137,336
May 26, 2026	0.46	0.52	0.46	0.47	0.47	1.51%	581,175
May 22, 2026	0.45	0.48	0.45	0.46	0.46	-0.64%	110,174
May 21, 2026	0.44	0.47	0.43	0.47	0.47	5.01%	137,341
May 20, 2026	0.45	0.49	0.43	0.44	0.44	-1.70%	193,506
May 19, 2026	0.48	0.53	0.43	0.45	0.45	-4.38%	548,712
May 18, 2026	0.49	0.51	0.47	0.47	0.47	-15.97%	191,033
May 15, 2026	0.52	0.58	0.50	0.56	0.56	6.63%	713,615
May 14, 2026	0.48	0.56	0.46	0.53	0.53	22.79%	2,329,633
May 13, 2026	0.47	0.47	0.43	0.43	0.43	-4.30%	2,201,680
May 12, 2026	0.42	0.46	0.40	0.45	0.45	3.91%	324,826
May 11, 2026	0.46	0.48	0.43	0.43	0.43	-4.55%	379,678
May 8, 2026	0.48	0.73	0.42	0.45	0.45	-1.18%	8,140,914
May 7, 2026	0.48	0.49	0.46	0.46	0.46	-0.35%	84,673
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%	75,128
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%	105,340
Apr 30, 2026	0.47	0.49	0.47	0.47	0.47	-0.04%	74,193
Apr 29, 2026	0.51	0.54	0.46	0.47	0.47	-1.45%	397,297
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%	82,186
Apr 23, 2026	0.52	0.53	0.50	0.53	0.53	-1.83%	39,465
Apr 22, 2026	0.51	0.55	0.50	0.54	0.54	6.98%	165,353
Apr 21, 2026	0.49	0.52	0.49	0.50	0.50	-0.40%	46,042
Apr 20, 2026	0.51	0.52	0.49	0.50	0.50	-2.16%	73,505
Apr 17, 2026	0.50	0.53	0.48	0.51	0.51	-4.15%	139,483
Apr 16, 2026	0.51	0.55	0.48	0.54	0.54	2.30%	201,983
Apr 15, 2026	0.50	0.60	0.46	0.53	0.53	3.31%	784,513
Apr 14, 2026	0.51	0.56	0.49	0.51	0.51	-2.59%	236,845
Apr 13, 2026	0.50	0.56	0.49	0.52	0.52	2.96%	235,280
Apr 10, 2026	0.48	0.53	0.48	0.51	0.51	2.74%	380,605
Apr 9, 2026	0.46	0.51	0.44	0.49	0.49	11.84%	282,851
Apr 8, 2026	0.46	0.47	0.43	0.44	0.44	-2.43%	118,487
Apr 7, 2026	0.44	0.49	0.43	0.45	0.45	1.80%	217,695
Apr 6, 2026	0.43	0.55	0.43	0.44	0.44	-3.48%	899,823
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%	75,259
Mar 31, 2026	0.46	0.52	0.44	0.46	0.46	1.97%	375,488
Mar 30, 2026	0.46	0.49	0.45	0.45	0.45	-8.48%	75,162
Mar 27, 2026	0.55	0.57	0.48	0.49	0.49	-13.63%	282,190
Mar 26, 2026	0.44	0.60	0.44	0.57	0.57	26.84%	1,601,103
Mar 25, 2026	0.44	0.47	0.44	0.45	0.45	0.60%	134,448
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%	35,292
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%	55,870
Mar 18, 2026	0.45	0.48	0.43	0.43	0.43	0.23%	81,015
Mar 17, 2026	0.45	0.50	0.43	0.43	0.43	0.28%	87,723
Mar 16, 2026	0.45	0.45	0.43	0.43	0.43	-	62,831
Mar 13, 2026	0.44	0.46	0.42	0.43	0.43	-2.81%	42,937
Mar 12, 2026	0.48	0.49	0.44	0.44	0.44	-9.96%	80,595
Mar 11, 2026	0.43	0.52	0.42	0.49	0.49	11.69%	533,970
Mar 10, 2026	0.45	0.48	0.44	0.44	0.44	-9.27%	390,034
Mar 9, 2026	0.45	0.50	0.38	0.48	0.48	6.26%	387,441
Mar 6, 2026	0.46	0.50	0.44	0.46	0.46	-5.21%	134,600
Mar 5, 2026	0.46	0.60	0.36	0.48	0.48	-2.44%	816,375
Mar 4, 2026	0.45	0.59	0.37	0.49	0.49	9.31%	689,823
Mar 3, 2026	0.50	0.50	0.43	0.45	0.45	-17.53%	118,952
Mar 2, 2026	0.50	0.59	0.50	0.55	0.55	1.77%	96,128
Feb 27, 2026	0.56	0.56	0.50	0.54	0.54	-4.23%	56,058
Feb 26, 2026	0.57	0.62	0.52	0.56	0.56	-0.78%	124,118
Feb 25, 2026	0.55	0.56	0.40	0.56	0.56	4.87%	495,567
Feb 24, 2026	0.60	0.62	0.52	0.54	0.54	-10.30%	71,200
Feb 23, 2026	0.67	0.67	0.60	0.60	0.60	-4.03%	53,731
Feb 20, 2026	0.64	0.66	0.63	0.63	0.63	0.03%	41,767
Feb 19, 2026	0.66	0.67	0.62	0.63	0.63	-4.73%	61,667
Feb 18, 2026	0.63	0.66	0.63	0.66	0.66	7.33%	53,690
Feb 17, 2026	0.65	0.68	0.61	0.61	0.61	-10.25%	103,068
Feb 13, 2026	0.65	0.70	0.65	0.68	0.68	4.59%	181,362
Feb 12, 2026	0.67	0.73	0.65	0.65	0.65	0.15%	115,494
Feb 11, 2026	0.71	0.73	0.65	0.65	0.65	-10.33%	317,533
Feb 10, 2026	0.73	0.75	0.70	0.73	0.73	-3.33%	140,808
Feb 9, 2026	0.72	0.75	0.72	0.75	0.75	4.17%	292,053
Feb 6, 2026	0.71	0.75	0.71	0.72	0.72	-	123,740
Feb 5, 2026	0.71	0.75	0.70	0.72	0.72	-6.70%	453,602
Feb 4, 2026	0.79	0.80	0.76	0.77	0.77	-4.05%	215,404
Feb 3, 2026	0.84	0.90	0.79	0.80	0.80	-3.87%	364,730