MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MSGY — Masonglory Limited Ordinary Shares
NasdaqMasonglory Limited Ordinary Shares
$5.01
+0.12(+2.45%)
- O
- 5.16
- H
- 5.67
- L
- 4.90
- V
- 205.07K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$5.01
Period Return+17.33%
Period High$22.20
Period Low$0.23
Avg Daily Volume1.14M
Total Trading Days315
MSGY — Historical OHLCV Price & Volume Table
Jul 8, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $5.16 | $5.67 | $4.90 | $5.01 | +$0.12 | +2.45% | 205,074 | $5.27 | $4.90 $5.67 |
| Oct 5, 2026 | $4.33 | $5.76 | $4.09 | $4.89 | +$0.50 | +11.26% | 599,076 | $5.05 | $4.09 $5.76 |
| Oct 2, 2026 | $4.78 | $4.93 | $3.86 | $4.40 | $-0.78 | -14.99% | 311,315 | $4.37 | $3.86 $4.93 |
| Oct 1, 2026 | $5.10 | $5.70 | $4.89 | $5.17 | $-0.49 | -8.66% | 534,342 | $5.23 | $4.89 $5.70 |
| Sep 30, 2026 | $4.93 | $6.96 | $4.79 | $5.66 | +$1.22 | +27.48% | 11,945,653 | $5.80 | $4.79 $6.96 |
| Sep 29, 2026 | $3.94 | $4.77 | $3.20 | $4.44 | +$1.31 | +41.85% | 30,282,487 | $4.36 | $3.20 $4.77 |
| Sep 28, 2026 | $8.40 | $8.99 | $2.70 | $3.13 | $-4.94 | -61.21% | 9,295,129 | $5.80 | $2.70 $8.99 |
| Sep 25, 2026 | $2.13 | $11.42 | $1.97 | $8.07 | +$6.10 | +309.64% | 56,134,192 | $6.27 | $1.97 $11.42 |
| Sep 24, 2026 | $2.05 | $2.05 | $1.93 | $1.97 | $-0.06 | -2.96% | 18,214 | $1.99 | $1.93 $2.05 |
| Sep 23, 2026 | $2.06 | $2.12 | $2.00 | $2.03 | +$0.01 | +0.50% | 12,449 | $2.04 | $2.00 $2.12 |
| Sep 22, 2026 | $2.04 | $2.04 | $1.92 | $2.02 | +$0.10 | +5.21% | 23,363 | $1.98 | $1.92 $2.04 |
| Sep 21, 2026 | $2.09 | $2.19 | $1.89 | $1.92 | $-0.16 | -7.69% | 51,702 | $2.00 | $1.89 $2.19 |
| Sep 18, 2026 | $1.96 | $2.09 | $1.95 | $2.08 | +$0.01 | +0.48% | 7,251 | $2.03 | $1.95 $2.09 |
| Sep 17, 2026 | $2.00 | $2.07 | $2.00 | $2.07 | $-0.01 | -0.48% | 18,241 | $2.03 | $2.00 $2.07 |
| Sep 16, 2026 | $2.11 | $2.26 | $2.05 | $2.08 | +$0.00 | +0.00% | 62,383 | $2.17 | $2.05 $2.26 |
| Sep 15, 2026 | $1.98 | $2.12 | $1.93 | $2.08 | +$0.04 | +1.96% | 30,068 | $2.07 | $1.93 $2.12 |
| Sep 14, 2026 | $2.03 | $2.10 | $1.92 | $2.04 | $-0.04 | -1.92% | 33,425 | $2.03 | $1.92 $2.10 |
| Sep 11, 2026 | $1.87 | $2.12 | $1.83 | $2.08 | +$0.21 | +11.23% | 55,941 | $1.99 | $1.83 $2.12 |
| Sep 10, 2026 | $1.80 | $1.90 | $1.80 | $1.87 | +$0.06 | +3.31% | 40,834 | $1.86 | $1.80 $1.90 |
| Sep 9, 2026 | $1.83 | $1.90 | $1.73 | $1.81 | $-0.04 | -2.16% | 47,343 | $1.83 | $1.73 $1.90 |
| Sep 8, 2026 | $1.84 | $1.94 | $1.83 | $1.85 | $-0.01 | -0.54% | 27,123 | $1.88 | $1.83 $1.94 |
| Sep 4, 2026 | $1.90 | $1.90 | $1.82 | $1.86 | +$0.00 | +0.00% | 14,842 | $1.87 | $1.82 $1.90 |
| Sep 3, 2026 | $1.90 | $1.92 | $1.81 | $1.86 | $-0.01 | -0.53% | 44,409 | $1.86 | $1.81 $1.92 |
| Sep 2, 2026 | $1.83 | $1.91 | $1.83 | $1.87 | +$0.05 | +2.75% | 31,174 | $1.88 | $1.83 $1.91 |
| Sep 1, 2026 | $1.94 | $1.95 | $1.78 | $1.82 | $-0.08 | -4.21% | 46,180 | $1.84 | $1.78 $1.95 |
| Aug 31, 2026 | $2.01 | $2.01 | $1.81 | $1.90 | $-0.03 | -1.55% | 50,489 | $1.87 | $1.81 $2.01 |
| Aug 28, 2026 | $2.06 | $2.06 | $1.82 | $1.93 | $-0.09 | -4.46% | 66,913 | $1.90 | $1.82 $2.06 |
| Aug 27, 2026 | $2.12 | $2.12 | $1.90 | $2.02 | $-0.04 | -1.94% | 97,228 | $1.99 | $1.90 $2.12 |
| Aug 26, 2026 | $2.24 | $2.33 | $2.02 | $2.06 | $-0.19 | -8.44% | 297,087 | $2.34 | $2.02 $2.33 |
| Aug 25, 2026 | $2.15 | $2.60 | $2.12 | $2.25 | +$0.09 | +4.17% | 369,918 | $2.38 | $2.12 $2.60 |