Masonglory Limited Class A MSGY
NASDAQ · United States · Industrial Services
$4.40-0.78 (-14.99%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.39 | -14.99% | $4.78 | $4.93 | $3.86 | 307.60K |
| 2026-10-01 | $5.17 | -8.66% | $5.10 | $5.70 | $4.89 | 534.30K |
| 2026-09-30 | $5.66 | +27.48% | $4.93 | $6.96 | $4.79 | 11.95M |
| 2026-09-29 | $4.44 | +41.85% | $3.94 | $4.77 | $3.20 | 30.28M |
| 2026-09-28 | $3.13 | -61.21% | $8.40 | $8.99 | $2.70 | 9.30M |
| 2026-09-25 | $8.07 | +309.64% | $2.13 | $11.42 | $1.97 | 56.13M |
| 2026-09-24 | $1.97 | -2.96% | $2.05 | $2.05 | $1.93 | 17.80K |
| 2026-09-23 | $2.03 | +0.50% | $2.06 | $2.12 | $2.00 | 11.40K |
| 2026-09-22 | $2.02 | +5.21% | $2.04 | $2.04 | $1.92 | 23.30K |
| 2026-09-21 | $1.92 | -7.69% | $2.09 | $2.19 | $1.89 | 51.70K |
| 2026-09-18 | $2.08 | +0.48% | $1.96 | $2.09 | $1.95 | 7.20K |
| 2026-09-17 | $2.07 | -0.48% | $2.00 | $2.07 | $2.00 | 17.70K |
| 2026-09-16 | $2.08 | 0.00% | $2.11 | $2.26 | $2.05 | 60.10K |
| 2026-09-15 | $2.08 | +1.96% | $1.98 | $2.12 | $1.93 | 38.90K |
| 2026-09-14 | $2.04 | -1.92% | $2.03 | $2.10 | $1.92 | 33.40K |
| 2026-09-11 | $2.08 | +11.23% | $1.87 | $2.12 | $1.83 | 53.70K |
| 2026-09-10 | $1.87 | +3.31% | $1.80 | $1.90 | $1.80 | 40.80K |
| 2026-09-09 | $1.81 | -2.16% | $1.83 | $1.90 | $1.73 | 47.30K |
| 2026-09-08 | $1.85 | -0.54% | $1.84 | $1.94 | $1.83 | 27.00K |
| 2026-09-04 | $1.86 | 0.00% | $1.89 | $1.90 | $1.82 | 14.00K |
| 2026-09-03 | $1.86 | -0.53% | $1.90 | $1.92 | $1.81 | 44.40K |
| 2026-09-02 | $1.87 | +2.75% | $1.83 | $1.91 | $1.83 | 31.30K |
| 2026-09-01 | $1.82 | -4.21% | $1.94 | $1.95 | $1.77 | 45.90K |
| 2026-08-31 | $1.90 | -1.55% | $2.01 | $2.01 | $1.81 | 50.50K |
| 2026-08-28 | $1.93 | -4.46% | $2.06 | $2.06 | $1.82 | 66.90K |
| 2026-08-27 | $2.02 | -1.94% | $2.12 | $2.12 | $1.90 | 96.60K |
| 2026-08-26 | $2.06 | -8.44% | $2.24 | $2.33 | $2.02 | 295.90K |
| 2026-08-25 | $2.25 | +4.17% | $2.15 | $2.60 | $2.12 | 367.00K |
| 2026-08-24 | $2.16 | -2.70% | $2.22 | $2.32 | $2.15 | 34.70K |
| 2026-08-21 | $2.22 | -11.20% | $2.48 | $2.48 | $2.20 | 77.10K |
| 2026-08-20 | $2.50 | -5.30% | $2.73 | $2.73 | $2.45 | 88.10K |
| 2026-08-19 | $2.64 | +5.60% | $2.65 | $2.83 | $2.52 | 488.80K |
| 2026-08-18 | $2.50 | -7.75% | $2.74 | $2.78 | $2.40 | 108.70K |
| 2026-08-17 | $2.71 | -1.45% | $2.84 | $2.84 | $2.53 | 133.40K |
| 2026-08-14 | $2.75 | -3.51% | $3.01 | $3.20 | $2.62 | 205.50K |
| 2026-08-13 | $2.85 | -3.39% | $2.83 | $3.31 | $2.66 | 780.10K |
| 2026-08-12 | $2.95 | -13.99% | $2.85 | $3.10 | $2.70 | 721.30K |
| 2026-08-11 | $3.43 | +48.36% | $2.75 | $5.88 | $2.54 | 40.70M |
| 2026-08-10 | $2.31 | +7.04% | $2.10 | $2.38 | $2.06 | 109.74K |
| 2026-08-07 | $2.16 | -3.57% | $2.30 | $2.40 | $2.10 | 65.25K |
| 2026-08-06 | $2.24 | +4.48% | $2.13 | $2.38 | $1.83 | 59.74K |
| 2026-08-05 | $2.14 | 0.00% | $2.08 | $2.20 | $1.94 | 45.58K |
| 2026-08-04 | $2.14 | -5.63% | $2.32 | $2.32 | $2.07 | 35.09K |
| 2026-08-03 | $2.27 | -4.38% | $1.95 | $2.38 | $1.86 | 147.09K |
| 2026-07-31 | $2.38 | -8.62% | $2.69 | $4.16 | $2.02 | 2.12M |
| 2026-07-30 | $2.60 | -8.96% | $2.66 | $2.94 | $2.60 | 8.23K |
| 2026-07-29 | $2.86 | +2.59% | $2.76 | $2.86 | $2.56 | 12.80K |
| 2026-07-28 | $2.78 | +3.88% | $2.62 | $2.86 | $2.56 | 11.34K |
| 2026-07-27 | $2.68 | -4.29% | $2.77 | $2.96 | $2.58 | 6.28K |
| 2026-07-24 | $2.80 | -4.89% | $2.87 | $3.12 | $2.57 | 22.46K |
| 2026-07-23 | $2.94 | -7.54% | $3.12 | $3.12 | $2.56 | 27.69K |
| 2026-07-22 | $3.18 | -6.35% | $3.49 | $3.52 | $3.04 | 21.05K |
| 2026-07-21 | $3.40 | -1.62% | $3.32 | $3.94 | $2.88 | 159.09K |
| 2026-07-20 | $3.46 | +10.77% | $3.13 | $3.60 | $3.13 | 15.19K |
| 2026-07-17 | $3.12 | -9.30% | $3.36 | $3.50 | $3.05 | 8.41K |
| 2026-07-16 | $3.44 | +1.42% | $3.36 | $3.52 | $3.36 | 2.69K |
| 2026-07-15 | $3.39 | -1.40% | $3.41 | $3.52 | $3.28 | 9.99K |
| 2026-07-14 | $3.44 | -6.11% | $3.60 | $3.78 | $3.44 | 24.99K |
| 2026-07-13 | $3.66 | -3.58% | $3.75 | $3.96 | $3.60 | 44.46K |
| 2026-07-10 | $3.80 | +8.45% | $3.60 | $3.86 | $3.52 | 15.34K |
| 2026-07-09 | $3.50 | -4.99% | $3.86 | $3.86 | $3.44 | 22.93K |
| 2026-07-08 | $3.69 | -0.22% | $3.96 | $3.96 | $3.68 | 8.10K |
| 2026-07-07 | $3.70 | -1.49% | $3.84 | $4.00 | $3.68 | 5.33K |
| 2026-07-06 | $3.75 | +0.21% | $3.74 | $4.16 | $3.68 | 9.66K |
| 2026-07-02 | $3.74 | -10.00% | $4.17 | $4.17 | $3.20 | 19.51K |
| 2026-07-01 | $4.16 | +5.48% | $3.84 | $4.24 | $3.78 | 15.85K |
| 2026-06-30 | $3.94 | 0.00% | $4.00 | $4.19 | $3.76 | 28.89K |
| 2026-06-29 | $3.94 | +2.71% | $4.00 | $4.11 | $3.90 | 8.21K |
| 2026-06-26 | $3.84 | -4.00% | $4.00 | $4.00 | $3.76 | 9.93K |
| 2026-06-25 | $4.00 | -3.85% | $4.22 | $4.28 | $4.00 | 8.59K |
| 2026-06-24 | $4.16 | -4.59% | $4.23 | $4.40 | $4.16 | 11.75K |
| 2026-06-23 | $4.36 | -4.39% | $4.41 | $4.58 | $4.33 | 18.34K |
| 2026-06-22 | $4.56 | -1.72% | $4.48 | $4.61 | $4.42 | 11.00K |
| 2026-06-18 | $4.64 | -2.85% | $4.65 | $4.79 | $4.24 | 49.16K |
| 2026-06-17 | $4.78 | +2.23% | $4.49 | $5.02 | $4.49 | 83.36K |
| 2026-06-16 | $4.67 | +3.55% | $4.46 | $6.40 | $4.08 | 987.74K |
| 2026-06-15 | $4.51 | +10.37% | $4.09 | $4.57 | $4.09 | 33.91K |
| 2026-06-12 | $4.09 | -9.07% | $4.56 | $4.59 | $4.00 | 52.43K |
| 2026-06-11 | $4.50 | -3.27% | $4.67 | $5.04 | $4.32 | 92.01K |
| 2026-06-10 | $4.65 | -3.01% | $4.88 | $5.40 | $4.42 | 128.64K |
| 2026-06-09 | $4.79 | +10.72% | $4.58 | $7.04 | $4.02 | 1.24M |
| 2026-06-08 | $4.33 | +11.78% | $3.92 | $5.92 | $3.52 | 795.89K |
| 2026-06-05 | $3.87 | +0.83% | $4.00 | $4.59 | $3.60 | 197.93K |
| 2026-06-04 | $3.84 | +0.21% | $3.76 | $3.84 | $3.61 | 12.29K |
| 2026-06-03 | $3.83 | -2.04% | $3.79 | $3.84 | $3.62 | 18.30K |
| 2026-06-02 | $3.91 | -6.32% | $4.07 | $4.16 | $3.60 | 44.55K |
| 2026-06-01 | $4.18 | +14.73% | $3.73 | $5.45 | $3.70 | 372.63K |
| 2026-05-29 | $3.64 | -3.40% | $3.84 | $4.00 | $3.64 | 11.41K |
| 2026-05-28 | $3.77 | +1.51% | $3.82 | $4.08 | $3.77 | 14.45K |
| 2026-05-27 | $3.71 | -1.49% | $4.00 | $4.16 | $3.71 | 18.58K |