Masonglory Limited Ordina... (MSGY)
NASDAQ: MSGY
· Real-Time Price · USD
14.16
0.60 (4.42%)
At close: Sep 12, 2025, 3:59 PM
14.10
-0.42%
After-hours: Sep 12, 2025, 06:24 PM EDT
MSGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13.50 | 14.30 | 13.26 | 14.16 | 14.16 | 4.42% | 196,545 |
| 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 |
| Sep 4, 2025 | 12.60 | 18.68 | 12.50 | 17.32 | 17.32 | 37.46% | 184,203 |
| Sep 3, 2025 | 13.30 | 13.61 | 12.53 | 12.60 | 12.60 | -5.26% | 114,116 |
| Sep 2, 2025 | 12.90 | 14.60 | 12.30 | 13.30 | 13.30 | -0.52% | 265,919 |
| Aug 29, 2025 | 12.89 | 13.37 | 11.80 | 13.37 | 13.37 | 3.72% | 429,600 |
| Aug 28, 2025 | 12.09 | 13.00 | 11.61 | 12.89 | 12.89 | 5.48% | 214,600 |
| Aug 27, 2025 | 12.60 | 12.89 | 12.00 | 12.22 | 12.22 | -2.24% | 52,200 |
| Aug 26, 2025 | 12.10 | 12.50 | 11.77 | 12.50 | 12.50 | 4.34% | 75,000 |
| Aug 25, 2025 | 12.00 | 12.09 | 11.78 | 11.98 | 11.98 | 0.67% | 42,800 |
| Aug 22, 2025 | 12.15 | 12.15 | 11.77 | 11.90 | 11.90 | 0.00% | 32,827 |
| Aug 21, 2025 | 11.76 | 12.19 | 11.60 | 11.90 | 11.90 | 1.19% | 77,223 |
| Aug 20, 2025 | 12.04 | 12.16 | 11.62 | 11.76 | 11.76 | -0.76% | 78,059 |
| Aug 19, 2025 | 11.60 | 12.22 | 11.31 | 11.85 | 11.85 | 2.78% | 353,834 |
| Aug 18, 2025 | 11.41 | 11.60 | 11.41 | 11.53 | 11.53 | 0.26% | 7,303 |
| Aug 15, 2025 | 11.50 | 11.86 | 11.30 | 11.50 | 11.50 | 0.00% | 40,500 |