Masonglory Limited Ordina... (MSGY)
NASDAQ: MSGY
· Real-Time Price · USD
13.37
0.57 (4.45%)
At close: Aug 29, 2025, 3:58 PM
13.11
-1.94%
After-hours: Aug 29, 2025, 05:41 PM EDT
MSGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 12.89 | 13.37 | 11.80 | 13.37 | 13.37 | 3.72% | 429,659 |
| 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% | 32,821 |
| Aug 21, 2025 | 11.76 | 12.19 | 11.60 | 11.90 | 11.90 | 1.19% | 77,200 |
| Aug 20, 2025 | 12.04 | 12.16 | 11.62 | 11.76 | 11.76 | -0.76% | 78,000 |
| 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 |