Masonglory Limited Ordina... (MSGY)
NASDAQ: MSGY
· Real-Time Price · USD
2.51
-0.46 (-15.49%)
At close: Oct 03, 2025, 3:59 PM
2.49
-0.80%
After-hours: Oct 03, 2025, 06:51 PM EDT
MSGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 20.45 | 21.34 | 2.60 | 2.97 | 2.97 | -85.53% | 4,968,811 |
| Oct 1, 2025 | 20.34 | 20.79 | 20.10 | 20.52 | 20.52 | 0.34% | 804,977 |
| Sep 30, 2025 | 19.70 | 20.45 | 19.32 | 20.45 | 20.45 | 4.23% | 1,000,900 |
| Sep 29, 2025 | 19.30 | 19.84 | 18.50 | 19.62 | 19.62 | -0.41% | 1,098,321 |
| Sep 26, 2025 | 16.91 | 22.20 | 16.89 | 19.70 | 19.70 | 13.87% | 576,725 |
| Sep 25, 2025 | 17.08 | 17.70 | 16.72 | 17.30 | 17.30 | 3.47% | 1,594,500 |
| Sep 24, 2025 | 16.30 | 17.30 | 16.19 | 16.72 | 16.72 | 1.52% | 45,100 |
| Sep 23, 2025 | 15.72 | 16.50 | 15.45 | 16.47 | 16.47 | 6.95% | 256,100 |
| Sep 22, 2025 | 16.00 | 16.50 | 15.40 | 15.40 | 15.40 | -3.75% | 138,710 |
| Sep 19, 2025 | 15.50 | 16.27 | 15.46 | 16.00 | 16.00 | 2.04% | 69,300 |
| Sep 18, 2025 | 14.75 | 17.27 | 14.30 | 15.68 | 15.68 | 8.89% | 533,649 |
| Sep 17, 2025 | 14.03 | 15.38 | 13.80 | 14.40 | 14.40 | -0.55% | 692,267 |
| Sep 16, 2025 | 14.15 | 14.50 | 13.88 | 14.48 | 14.48 | 2.33% | 76,000 |
| Sep 15, 2025 | 14.16 | 14.59 | 13.90 | 14.15 | 14.15 | -0.07% | 191,800 |
| Sep 12, 2025 | 13.50 | 14.30 | 13.26 | 14.16 | 14.16 | 4.42% | 196,969 |
| Sep 11, 2025 | 13.14 | 13.70 | 12.96 | 13.56 | 13.56 | 3.51% | 683,700 |
| Sep 10, 2025 | 13.15 | 13.96 | 12.70 | 13.10 | 13.10 | -1.21% | 586,666 |
| Sep 9, 2025 | 13.06 | 13.45 | 12.10 | 13.26 | 13.26 | -1.63% | 48,125 |
| Sep 8, 2025 | 12.90 | 15.90 | 12.90 | 13.48 | 13.48 | -3.02% | 112,771 |
| Sep 5, 2025 | 17.29 | 18.48 | 13.63 | 13.90 | 13.90 | -19.75% | 152,811 |
Page 1 of 4