Masonglory Limited - Ordinary Shares (MSGY)

Last Price0.5033

Change-0.0217 (-4.13%)

NASDAQ · Last Trade: Apr 16th, 12:06 PM EDT

Historical Prices For Masonglory Limited - Ordinary Shares (MSGY)

Date Range:

2026-01-16 - 2026-04-16

Date	Open	High	Low	Close	Volume	Adjusted Close
4/15/2026	0.50	0.59	0.46	0.53	784,513	0.53
4/14/2026	0.51	0.56	0.49	0.51	236,395	0.51
4/13/2026	0.50	0.56	0.49	0.52	235,276	0.52
4/10/2026	0.48	0.53	0.48	0.51	380,606	0.51
4/09/2026	0.46	0.51	0.44	0.49	282,852	0.49
4/08/2026	0.46	0.47	0.43	0.44	118,388	0.44
4/07/2026	0.44	0.49	0.43	0.45	212,010	0.45
4/06/2026	0.43	0.55	0.43	0.44	899,824	0.44
4/02/2026	0.45	0.49	0.44	0.46	39,004	0.46
4/01/2026	0.45	0.50	0.44	0.46	75,230	0.46
3/31/2026	0.46	0.52	0.44	0.46	375,488	0.46
3/30/2026	0.46	0.49	0.45	0.45	75,157	0.45
3/27/2026	0.55	0.57	0.47	0.49	282,191	0.49
3/26/2026	0.44	0.59	0.44	0.57	1,599,199	0.57
3/25/2026	0.44	0.47	0.44	0.45	134,448	0.45
3/24/2026	0.43	0.47	0.42	0.45	67,458	0.45
3/23/2026	0.44	0.47	0.42	0.44	35,192	0.44
3/20/2026	0.43	0.45	0.42	0.44	33,274	0.44
3/19/2026	0.44	0.47	0.42	0.44	55,796	0.44
3/18/2026	0.45	0.48	0.43	0.43	81,014	0.43
3/17/2026	0.45	0.50	0.43	0.43	87,633	0.43
3/16/2026	0.45	0.45	0.43	0.43	62,831	0.43
3/13/2026	0.44	0.46	0.42	0.43	42,937	0.43
3/12/2026	0.48	0.49	0.44	0.44	80,509	0.44
3/11/2026	0.43	0.52	0.42	0.49	533,820	0.49
3/10/2026	0.45	0.48	0.44	0.44	389,330	0.44
3/09/2026	0.45	0.50	0.38	0.48	387,440	0.48
3/06/2026	0.46	0.50	0.43	0.46	134,600	0.46
3/05/2026	0.46	0.60	0.36	0.48	815,336	0.48
3/04/2026	0.45	0.59	0.37	0.49	687,747	0.49
3/03/2026	0.50	0.50	0.43	0.45	118,951	0.45
3/02/2026	0.50	0.59	0.50	0.55	96,128	0.55
2/27/2026	0.56	0.56	0.50	0.54	56,059	0.54
2/26/2026	0.57	0.62	0.52	0.56	124,032	0.56
2/25/2026	0.55	0.56	0.40	0.56	494,268	0.56
2/24/2026	0.60	0.62	0.52	0.54	71,200	0.54
2/23/2026	0.67	0.67	0.60	0.60	53,731	0.60
2/20/2026	0.64	0.66	0.63	0.63	41,767	0.63
2/19/2026	0.66	0.67	0.62	0.63	60,540	0.63
2/18/2026	0.63	0.66	0.63	0.66	53,685	0.66
2/17/2026	0.65	0.68	0.61	0.61	101,302	0.61
2/13/2026	0.65	0.70	0.65	0.68	181,362	0.68
2/12/2026	0.67	0.73	0.65	0.65	114,008	0.65
2/11/2026	0.71	0.72	0.65	0.65	316,939	0.65
2/10/2026	0.72	0.75	0.70	0.72	140,808	0.72
2/09/2026	0.72	0.75	0.72	0.75	291,981	0.75
2/06/2026	0.71	0.75	0.71	0.72	123,740	0.72
2/05/2026	0.71	0.75	0.70	0.72	451,464	0.72
2/04/2026	0.79	0.80	0.76	0.77	214,144	0.77
2/03/2026	0.84	0.90	0.79	0.80	362,981	0.80
2/02/2026	0.93	0.96	0.83	0.84	547,465	0.84
1/30/2026	0.80	1.15	0.80	0.84	3,330,157	0.84
1/29/2026	1.25	1.31	0.75	0.80	5,481,726	0.80
1/28/2026	6.24	6.30	0.70	2.05	12,385,264	2.05
1/27/2026	6.03	6.60	5.75	6.26	10,002,316	6.26
1/26/2026	5.77	6.11	5.62	6.04	2,504,029	6.04
1/23/2026	5.60	5.79	5.47	5.77	2,066,490	5.77
1/22/2026	5.80	6.60	5.19	5.65	236,458	5.65
1/21/2026	4.18	5.90	4.08	5.40	453,920	5.40
1/20/2026	3.23	4.40	3.19	4.07	1,758,466	4.07
1/16/2026	3.17	3.26	3.13	3.24	154,683	3.24