Masonglory Limited Ordina... (MSGY)
NASDAQ: MSGY
· Real-Time Price · USD
12.12
0.21 (1.76%)
At close: Aug 21, 2025, 9:50 AM
MSGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 12.04 | 12.16 | 11.62 | 11.76 | 11.76 | -0.76% | 77,870 |
| Aug 19, 2025 | 11.60 | 12.22 | 11.31 | 11.85 | 11.85 | 2.78% | 353,800 |
| 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 |
| Aug 14, 2025 | 11.49 | 11.82 | 11.20 | 11.50 | 11.50 | 1.50% | 137,500 |
| Aug 13, 2025 | 11.70 | 11.70 | 11.19 | 11.33 | 11.33 | -1.99% | 121,400 |
| Aug 12, 2025 | 11.90 | 11.90 | 11.30 | 11.56 | 11.56 | -3.34% | 50,621 |
| Aug 11, 2025 | 11.31 | 12.00 | 11.18 | 11.96 | 11.96 | -0.33% | 75,603 |
| Aug 8, 2025 | 11.20 | 12.00 | 10.89 | 12.00 | 12.00 | 4.99% | 397,200 |
| Aug 7, 2025 | 10.31 | 11.63 | 7.74 | 11.43 | 11.43 | 7.53% | 156,200 |
| Aug 6, 2025 | 10.69 | 11.30 | 10.20 | 10.63 | 10.63 | -3.63% | 86,200 |
| Aug 5, 2025 | 10.23 | 11.07 | 10.23 | 11.03 | 11.03 | 2.70% | 26,200 |
| Aug 4, 2025 | 9.81 | 10.76 | 9.80 | 10.74 | 10.74 | 7.08% | 43,538 |
| Aug 1, 2025 | 11.12 | 11.76 | 9.99 | 10.03 | 10.03 | -14.86% | 211,800 |
| Jul 31, 2025 | 10.10 | 12.20 | 10.06 | 11.78 | 11.78 | 12.84% | 305,000 |
| Jul 30, 2025 | 10.00 | 10.55 | 9.30 | 10.44 | 10.44 | 4.09% | 215,400 |
| Jul 29, 2025 | 10.15 | 10.21 | 9.60 | 10.03 | 10.03 | -1.67% | 205,800 |
| Jul 28, 2025 | 10.07 | 10.30 | 9.67 | 10.20 | 10.20 | 3.55% | 32,300 |
| Jul 25, 2025 | 10.00 | 10.44 | 9.50 | 9.85 | 9.85 | -1.60% | 72,200 |
| Jul 24, 2025 | 9.81 | 11.00 | 9.40 | 10.01 | 10.01 | 2.04% | 356,000 |