NasdaqCM - Nasdaq Real Time Price
USD
Masonglory Limited (MSGY)
4.0600
+0.5700
(+16.33%)
As of October 27 at 4:00:01 PM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.7500
4.0000
3.7400
3.8250
3.8250
100,400
Oct 29, 2026
3.7600
4.3000
3.4700
3.8550
3.8550
132,700
Oct 28, 2026
3.7700
4.3000
3.1500
4.1900
4.1900
198,800
Oct 27, 2026
3.3600
4.1000
3.1000
4.0600
4.0600
368,800
Oct 26, 2026
2.8000
3.8800
2.7400
3.4900
3.4900
977,400
Oct 23, 2026
2.6850
3.1000
2.6000
2.7300
2.7300
185,400
Oct 22, 2026
2.4100
2.7300
2.2700
2.7200
2.7200
76,600
Oct 21, 2026
2.1700
2.4000
2.1700
2.3800
2.3800
24,400
Oct 20, 2026
2.1300
2.2000
2.0300
2.1800
2.1800
11,800
Oct 19, 2026
2.3000
2.3500
2.1310
2.1800
2.1800
24,600
Oct 16, 2026
2.6100
2.6500
2.4000
2.4600
2.4600
50,500
Oct 15, 2026
2.4800
2.6500
2.4500
2.6500
2.6500
57,800
Oct 14, 2026
2.6500
2.6900
2.5500
2.6500
2.6500
52,300
Oct 13, 2026
2.5700
2.8000
2.4200
2.7300
2.7300
397,700
Oct 12, 2026
3.6850
3.7200
2.6850
2.7000
2.7000
1,791,200
Oct 9, 2026
4.1300
4.1400
3.6100
3.6300
3.6300
75,400
Oct 8, 2026
4.2100
4.4000
4.1860
4.2700
4.2700
51,700
Oct 7, 2026
4.9300
5.0100
4.1800
4.3000
4.3000
108,300
Oct 6, 2026
5.1600
5.6700
4.9000
5.0100
5.0100
206,800
Oct 5, 2026
4.3300
5.7600
4.0900
4.8900
4.8900
594,000
Oct 2, 2026
4.7800
4.9300
3.8600
4.3950
4.3950
307,600
Oct 1, 2026
5.1000
5.7000
4.8900
5.1700
5.1700
534,300
Sep 30, 2026
4.9300
6.9600
4.7900
5.6600
5.6600
11,945,700
Sep 29, 2026
3.9400
4.7700
3.2000
4.4400
4.4400
30,282,500
Sep 28, 2026
8.4000
8.9900
2.7000
3.1300
3.1300
9,295,100
Sep 25, 2026
2.1300
11.4200
1.9700
8.0700
8.0700
56,134,200
Sep 24, 2026
2.0500
2.0500
1.9300
1.9700
1.9700
17,800
Sep 23, 2026
2.0600
2.1170
2.0000
2.0300
2.0300
11,400
Sep 22, 2026
2.0400
2.0400
1.9200
2.0200
2.0200
23,300
Sep 21, 2026
2.0940
2.1900
1.8900
1.9200
1.9200
51,700
Sep 18, 2026
1.9600
2.0900
1.9500
2.0800
2.0800
7,200
Sep 17, 2026
2.0000
2.0700
2.0000
2.0700
2.0700
17,700
Sep 16, 2026
2.1100
2.2600
2.0500
2.0800
2.0800
60,100
Sep 15, 2026
1.9800
2.1200
1.9320
2.0800
2.0800
38,900
Sep 14, 2026
2.0300
2.1000
1.9210
2.0400
2.0400
33,400
Sep 11, 2026
1.8700
2.1200
1.8300
2.0800
2.0800
53,700
Sep 10, 2026
1.8000
1.9000
1.8000
1.8700
1.8700
40,800
Sep 9, 2026
1.8300
1.9000
1.7300
1.8100
1.8100
47,300
Sep 8, 2026
1.8400
1.9400
1.8300
1.8500
1.8500
27,000
Sep 4, 2026
1.8950
1.9000
1.8200
1.8600
1.8600
14,000
Sep 3, 2026
1.9000
1.9200
1.8100
1.8600
1.8600
44,400
Sep 2, 2026
1.8300
1.9100
1.8300
1.8700
1.8700
31,300
Sep 1, 2026
1.9400
1.9450
1.7750
1.8200
1.8200
45,900
Aug 31, 2026
2.0100
2.0100
1.8100
1.9000
1.9000
50,500
Aug 28, 2026
2.0600
2.0600
1.8200
1.9300
1.9300
66,900
Aug 27, 2026
2.1200
2.1200
1.9000
2.0200
2.0200
96,600
Aug 26, 2026
2.2400
2.3300
2.0200
2.0600
2.0600
295,900
Aug 25, 2026
2.1500
2.6000
2.1200
2.2500
2.2500
367,000
Aug 24, 2026
2.2200
2.3200
2.1500
2.1600
2.1600
34,700
Aug 21, 2026
2.4800
2.4850
2.2000
2.2200
2.2200
77,100
Aug 20, 2026
2.7300
2.7300
2.4500
2.5000
2.5000
88,100
Aug 19, 2026
2.6500
2.8300
2.5200
2.6400
2.6400
488,800
Aug 18, 2026
2.7400
2.7800
2.4000
2.5000
2.5000
108,700
Aug 17, 2026
2.8400
2.8400
2.5300
2.7100
2.7100
133,400
Aug 14, 2026
3.0100
3.2000
2.6200
2.7500
2.7500
205,500
Aug 13, 2026
2.8300
3.3100
2.6600
2.8500
2.8500
780,100
Aug 12, 2026
2.8500
3.1000
2.7030
2.9500
2.9500
721,300
Aug 11, 2026
1:8
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
2.7500
5.8800
2.5400
3.4300
3.4300
40,697,600
Aug 10, 2026
2.0960
2.3760
2.0560
2.3120
2.3120
109,738
Aug 7, 2026
2.3040
2.4000
2.1040
2.1600
2.1600
65,250
Aug 6, 2026
2.1280
2.3840
1.8320
2.2400
2.2400
59,738
Aug 5, 2026
2.0800
2.2000
1.9360
2.1440
2.1440
45,575
Aug 4, 2026
2.3200
2.3200
2.0720
2.1440
2.1440
35,088
Aug 3, 2026
1.9520
2.3840
1.8640
2.2720
2.2720
147,088
Jul 31, 2026
2.6880
4.1600
2.0160
2.3760
2.3760
2,120,063
Jul 30, 2026
2.6640
2.9360
2.6000
2.6000
2.6000
8,225
Jul 29, 2026
2.7600
2.8560
2.5600
2.8560
2.8560
12,800
Jul 28, 2026
2.6240
2.8560
2.5600
2.7840
2.7840
11,338
Jul 27, 2026
2.7680
2.9600
2.5840
2.6800
2.6800
6,275
Jul 24, 2026
2.8720
3.1200
2.5680
2.8000
2.8000
22,463
Jul 23, 2026
3.1200
3.1200
2.5600
2.9440
2.9440
27,688
Jul 22, 2026
3.4880
3.5200
3.0400
3.1840
3.1840
21,050
Jul 21, 2026
3.3200
3.9440
2.8800
3.4000
3.4000
159,088
Jul 20, 2026
3.1280
3.6000
3.1280
3.4560
3.4560
15,188
Jul 17, 2026
3.3600
3.4960
3.0480
3.1200
3.1200
8,413
Jul 16, 2026
3.3600
3.5200
3.3600
3.4400
3.4400
2,688
Jul 15, 2026
3.4080
3.5200
3.2800
3.3920
3.3920
9,988
Jul 14, 2026
3.6000
3.7840
3.4400
3.4400
3.4400
24,988
Jul 13, 2026
3.7520
3.9600
3.6000
3.6640
3.6640
44,463
Jul 10, 2026
3.6000
3.8560
3.5200
3.8000
3.8000
15,338
Jul 9, 2026
3.8560
3.8560
3.4400
3.5040
3.5040
22,925
Jul 8, 2026
3.9600
3.9600
3.6800
3.6880
3.6880
8,100
Jul 7, 2026
3.8400
4.0000
3.6800
3.6960
3.6960
5,325
Jul 6, 2026
3.7440
4.1600
3.6800
3.7520
3.7520
9,663
Jul 2, 2026
4.1680
4.1680
3.2000
3.7440
3.7440
19,513
Jul 1, 2026
3.8400
4.2400
3.7840
4.1600
4.1600
15,850
Jun 30, 2026
4.0000
4.1920
3.7600
3.9440
3.9440
28,888
Jun 29, 2026
4.0000
4.1120
3.9040
3.9440
3.9440
8,213
Jun 26, 2026
4.0000
4.0000
3.7600
3.8400
3.8400
9,925
Jun 25, 2026
4.2240
4.2800
4.0000
4.0000
4.0000
8,588
Jun 24, 2026
4.2320
4.4000
4.1600
4.1600
4.1600
11,750
Jun 23, 2026
4.4080
4.5840
4.3280
4.3600
4.3600
18,338
Jun 22, 2026
4.4800
4.6080
4.4160
4.5600
4.5600
11,000
Jun 18, 2026
4.6480
4.7920
4.2400
4.6400
4.6400
49,163
Jun 17, 2026
4.4880
5.0240
4.4880
4.7760
4.7760
83,363
Jun 16, 2026
4.4560
6.4000
4.0800
4.6720
4.6720
987,738
Jun 15, 2026
4.0880
4.5680
4.0880
4.5120
4.5120
33,913
Jun 12, 2026
4.5600
4.5920
4.0000
4.0880
4.0880
52,425
Jun 11, 2026
4.6720
5.0400
4.3200
4.4960
4.4960
92,013
Jun 10, 2026
4.8800
5.4000
4.4240
4.6480
4.6480
128,638
Jun 9, 2026
4.5760
7.0400
4.0240
4.7920
4.7920
1,235,313
Jun 8, 2026
3.9200
5.9200
3.5200
4.3280
4.3280
795,888
Jun 5, 2026
4.0000
4.5920
3.6000
3.8720
3.8720
197,925
Jun 4, 2026
3.7600
3.8400
3.6080
3.8400
3.8400
12,288
Jun 3, 2026
3.7920
3.8400
3.6240
3.8320
3.8320
18,300
Jun 2, 2026
4.0720
4.1600
3.6000
3.9120
3.9120
44,550
Jun 1, 2026
3.7280
5.4480
3.6960
4.1760
4.1760
372,625
May 29, 2026
3.8400
4.0000
3.6400
3.6400
3.6400
11,413
May 28, 2026
3.8240
4.0800
3.7680
3.7680
3.7680
14,450
May 27, 2026
4.0000
4.1600
3.7120
3.7120
3.7120
18,575
May 26, 2026
3.6800
4.1200
3.6400
3.7680
3.7680
73,063
May 22, 2026
3.5920
3.8400
3.5760
3.7120
3.7120
14,163
May 21, 2026
3.5040
3.7600
3.4720
3.7360
3.7360
17,175
May 20, 2026
3.5600
3.8960
3.4400
3.5600
3.5600
24,200
May 19, 2026
3.8400
4.2400
3.4640
3.6160
3.6160
72,563
May 18, 2026
3.9280
4.0800
3.7360
3.7840
3.7840
24,388
May 15, 2026
4.1920
4.6400
4.0000
4.5040
4.5040
89,200
May 14, 2026
3.8240
4.4800
3.6800
4.2240
4.2240
291,200
May 13, 2026
3.7360
3.7360
3.4400
3.4400
3.4400
275,213
May 12, 2026
3.3680
3.6800
3.1840
3.5920
3.5920
40,600
May 11, 2026
3.6640
3.8400
3.4480
3.4560
3.4560
47,463
May 8, 2026
3.8160
5.8400
3.3680
3.6240
3.6240
1,017,613
May 7, 2026
3.8640
3.9200
3.6400
3.6640
3.6640
10,588
May 6, 2026
3.8400
3.8880
3.6800
3.6800
3.6800
6,275
May 5, 2026
3.9840
3.9920
3.6960
3.7200
3.7200
9,388
May 4, 2026
3.6880
3.9840
3.6800
3.7760
3.7760
5,550
May 1, 2026
3.7280
3.9120
3.6480
3.6880
3.6880
13,163
Apr 30, 2026
3.7200
3.9360
3.7200
3.8000
3.8000
9,275
Apr 29, 2026
4.0560
4.2960
3.6800
3.8000
3.8000
49,663
Apr 28, 2026
3.9120
4.0800
3.8400
3.8560
3.8560
9,888
Apr 27, 2026
4.0320
4.0800
3.8960
3.9040
3.9040
7,338
Apr 24, 2026
4.1280
4.1680
3.9360
4.0800
4.0800
10,275
Apr 23, 2026
4.1760
4.2400
4.0080
4.2160
4.2160
4,938
Apr 22, 2026
4.0960
4.3680
4.0000
4.2960
4.2960
20,675
Apr 21, 2026
3.9440
4.1600
3.9040
4.0160
4.0160
5,750
Apr 20, 2026
4.1200
4.1520
3.9360
4.0320
4.0320
9,188
Apr 17, 2026
4.0080
4.2400
3.8560
4.1200
4.1200
17,438
Apr 16, 2026
4.0800
4.3920
3.8400
4.2960
4.2960
25,250
Apr 15, 2026
4.0000
4.7600
3.7120
4.2000
4.2000
98,050
Apr 14, 2026
4.1120
4.5200
3.9200
4.0640
4.0640
29,550
Apr 13, 2026
3.9760
4.4800
3.8800
4.1760
4.1760
29,363
Apr 10, 2026
3.8560
4.2400
3.8400
4.0560
4.0560
47,575
Apr 9, 2026
3.6640
4.0720
3.5200
3.9440
3.9440
35,363
Apr 8, 2026
3.6800
3.7680
3.4720
3.5280
3.5280
14,800
Apr 7, 2026
3.5520
3.9280
3.4240
3.6160
3.6160
27,213
Apr 6, 2026
3.4400
4.4000
3.4400
3.5520
3.5520
112,475
Apr 2, 2026
3.5760
3.8880
3.5200
3.6800
3.6800
4,875
Apr 1, 2026
3.5840
4.0000
3.5280
3.6400
3.6400
9,400
Mar 31, 2026
3.6800
4.1600
3.5200
3.6800
3.6800
46,938
Mar 30, 2026
3.6800
3.9440
3.6000
3.6080
3.6080
9,400
Mar 27, 2026
4.4160
4.5920
3.8000
3.9440
3.9440
35,275
Mar 26, 2026
3.5280
4.7600
3.5200
4.5680
4.5680
200,138
Mar 25, 2026
3.5600
3.7600
3.5280
3.6000
3.6000
16,800
Mar 24, 2026
3.4400
3.7600
3.3760
3.5760
3.5760
8,438
Mar 23, 2026
3.5360
3.7600
3.3600
3.4880
3.4880
4,363
Mar 20, 2026
3.4400
3.6000
3.3600
3.5520
3.5520
4,163
Mar 19, 2026
3.5120
3.7600
3.3600
3.5200
3.5200
6,975
Mar 18, 2026
3.5600
3.8400
3.4400
3.4480
3.4480
10,113
Mar 17, 2026
3.6000
4.0000
3.4080
3.4400
3.4400
10,950
Mar 16, 2026
3.6000
3.6000
3.4320
3.4320
3.4320
7,850
Mar 13, 2026
3.5200
3.6960
3.3600
3.4320
3.4320
5,363
Mar 12, 2026
3.8320
3.9200
3.5280
3.5280
3.5280
10,075
Mar 11, 2026
3.4400
4.1600
3.3600
3.9200
3.9200
66,588
Mar 10, 2026
3.5920
3.8400
3.5120
3.5120
3.5120
48,750
Mar 9, 2026
3.6000
4.0000
3.0720
3.8720
3.8720
48,425
Mar 6, 2026
3.6800
4.0000
3.4800
3.6400
3.6400
16,800
Mar 5, 2026
3.6880
4.8000
2.8880
3.8400
3.8400
101,913
Mar 4, 2026
3.6000
4.7440
2.9600
3.9360
3.9360
86,225
Mar 3, 2026
4.0160
4.0320
3.4400
3.6000
3.6000
14,875
Mar 2, 2026
4.0080
4.7040
4.0080
4.3680
4.3680
12,013
Feb 27, 2026
4.4800
4.4800
4.0240
4.2880
4.2880
7,013
Feb 26, 2026
4.5920
4.9520
4.1600
4.4800
4.4800
15,500
Feb 25, 2026
4.4000
4.5200
3.2000
4.5120
4.5120
61,950
Feb 24, 2026
4.8080
4.9520
4.1360
4.3040
4.3040
8,900
Feb 23, 2026
5.3680
5.3680
4.8000
4.8000
4.8000
6,713
Feb 20, 2026
5.1280
5.2560
5.0000
5.0000
5.0000
5,225
Feb 19, 2026
5.2480
5.3440
4.9920
5.0000
5.0000
7,713
Feb 18, 2026
5.0800
5.2640
5.0720
5.2480
5.2480
6,700
Feb 17, 2026
5.2320
5.4320
4.8800
4.8880
4.8880
12,888
Feb 13, 2026
5.2000
5.6240
5.2000
5.4480
5.4480
22,675
Feb 12, 2026
5.3920
5.8480
5.2000
5.2080
5.2080
14,250
Feb 11, 2026
5.6800
5.8000
5.2000
5.2000
5.2000
39,688
Feb 10, 2026
5.8000
5.9840
5.6080
5.8000
5.8000
17,600
Feb 9, 2026
5.7600
6.0000
5.7600
6.0000
6.0000
36,500
Feb 6, 2026
5.6800
6.0000
5.6800
5.7600
5.7600
15,463
Feb 5, 2026
5.7120
6.0240
5.6080
5.7600
5.7600
56,700
Feb 4, 2026
6.3200
6.4000
6.0960
6.1760
6.1760
26,925
Feb 3, 2026
6.6880
7.1840
6.3200
6.4320
6.4320
45,588
Feb 2, 2026
7.4640
7.6720
6.6320
6.6960
6.6960
69,113
Jan 30, 2026
6.4000
9.2000
6.4000
6.7200
6.7200
416,263
Jan 29, 2026
10.0000
10.4800
6.0000
6.4000
6.4000
689,488
Jan 28, 2026
49.9200
50.4000
5.6000
16.4000
16.4000
1,563,325
Jan 27, 2026
48.2400
52.8000
46.0000
50.0800
50.0800
1,263,638
Jan 26, 2026
46.1600
48.8800
44.9600
48.3200
48.3200
313,750
Jan 23, 2026
44.8000
46.3200
43.7600
46.1600
46.1600
258,300
Jan 22, 2026
46.4000
52.8000
41.5200
45.2000
45.2000
29,563
Jan 21, 2026
33.4400
47.2000
32.6400
43.2000
43.2000
57,963
Jan 20, 2026
25.8400
35.2000
25.5200
32.5600
32.5600
219,913
Jan 16, 2026
25.3600
26.0800
25.0400
25.9200
25.9200
19,338
Jan 15, 2026
23.9600
25.1200
23.9600
25.0400
25.0400
235,475
Jan 14, 2026
24.1200
24.9600
23.9200
24.4800
24.4800
28,813
Jan 13, 2026
22.0000
23.9200
21.6000
23.6000
23.6000
324,813
Jan 12, 2026
22.9600
24.4000
18.3200
22.8000
22.8000
152,200
Jan 9, 2026
23.9200
24.3200
22.0000
22.8800
22.8800
137,638
Jan 8, 2026
21.6800
23.2000
21.3600
22.9600
22.9600
160,150
Jan 7, 2026
21.5200
21.6800
20.8960
21.6000
21.6000
5,550
Jan 6, 2026
20.0800
21.6000
20.0800
21.3600
21.3600
4,725
Jan 5, 2026
21.2000
21.4400
20.8000
21.0400
21.0400
2,113
Jan 2, 2026
21.4960
21.5200
21.2800
21.5200
21.5200
650
Dec 31, 2025
21.3600
21.5200
21.1600
21.5200
21.5200
2,525
Dec 30, 2025
21.3600
21.6800
21.3600
21.4800
21.4800
1,450
Dec 29, 2025
20.7200
21.9200
20.7200
21.3600
21.3600
4,088
Dec 26, 2025
21.4400
21.6240
21.3600
21.4400
21.4400
900
Dec 24, 2025
21.6000
21.6000
21.2000
21.4400
21.4400
2,388
Dec 23, 2025
21.5200
22.0000
21.2000
21.4400
21.4400
3,538
Dec 22, 2025
21.4400
21.8800
21.4400
21.7600
21.7600
8,975
Dec 19, 2025
22.0000
22.8800
21.6800
21.9200
21.9200
190,750
Dec 18, 2025
21.6800
22.4800
21.6800
22.4800
22.4800
14,113
Dec 17, 2025
21.4400
22.2400
21.4400
21.7600
21.7600
11,538
Dec 16, 2025
21.6000
21.9200
21.5200
21.6000
21.6000
9,963
Dec 15, 2025
22.3200
22.6400
21.4400
21.6000
21.6000
37,625
Dec 12, 2025
22.4000
22.6720
20.4000
22.1600
22.1600
219,438
Dec 11, 2025
23.1200
28.2000
21.4400
21.8400
21.8400
269,463
Dec 10, 2025
22.3200
22.3200
21.6800
22.0000
22.0000
16,413
Dec 9, 2025
22.0800
22.4000
21.2800
21.9200
21.9200
66,125
Dec 8, 2025
22.3200
22.5600
21.7600
22.2400
22.2400
42,450
Dec 5, 2025
22.4000
22.8000
22.0800
22.6400
22.6400
34,013
Dec 4, 2025
21.9200
23.1200
21.2800
22.4800
22.4800
226,275
Dec 3, 2025
22.7200
22.8320
21.2000
21.6800
21.6800
18,438
Dec 2, 2025
23.0400
24.7200
22.0000
23.2000
23.2000
175,738
Dec 1, 2025
21.9200
22.8800
21.1200
22.8800
22.8800
46,288
Nov 28, 2025
21.6000
23.5200
20.9600
21.5200
21.5200
233,775
Nov 26, 2025
21.0400
22.1600
20.9600
21.9600
21.9600
64,588
Nov 25, 2025
21.2000
21.7600
20.1600
20.8800
20.8800
139,225
Nov 24, 2025
19.8400
21.1200
19.0400
20.4000
20.4000
14,663
Nov 21, 2025
18.3200
20.4800
17.2960
19.6000
19.6000
34,950
Nov 20, 2025
17.9200
19.4320
16.1600
17.8400
17.8400
26,763
Nov 19, 2025
17.2000
19.1200
16.0000
17.9200
17.9200
41,525
Nov 18, 2025
13.6800
17.2800
13.6000
16.6400
16.6400
57,725
Nov 17, 2025
13.6800
14.9600
13.2080
14.4000
14.4000
59,125
Nov 14, 2025
11.0400
14.3200
11.0400
13.6800
13.6800
112,513
Nov 13, 2025
10.4000
12.2400
10.3520
10.9600
10.9600
28,263
Nov 12, 2025
9.6800
11.6000
9.6800
10.8000
10.8000
35,075
Nov 11, 2025
9.4400
11.9200
9.0400
9.5200
9.5200
84,638
Nov 10, 2025
10.0000
13.6000
9.4400
11.6800
11.6800
2,636,775
Nov 7, 2025
11.2000
11.3600
6.6400
7.6000
7.6000
242,950
Nov 6, 2025
11.5200
12.4000
11.2800
11.3600
11.3600
1,650
Nov 5, 2025
11.3600
12.2400
11.3600
11.6000
11.6000
3,350
Nov 4, 2025
11.3600
12.4000
11.2000
11.6000
11.6000
4,325
Nov 3, 2025
12.6400
12.6400
11.7600
11.9200
11.9200
8,263
