Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Masonglory Ltd. (MSGY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.462 0.48 0.44 0.4447 7,828
19th May 2026 (Tue) 0.4682 0.5168 0.4333 0.4524 70,462
18th May 2026 (Mon) 0.5032 0.5032 0.47 0.4731 19,907
15th May 2026 (Fri) 0.5181 0.575 0.50 0.563 67,734
14th May 2026 (Thu) 0.5009 0.56 0.48 0.528 216,529
13th May 2026 (Wed) 0.4589 0.46 0.4353 0.43 246,560
12th May 2026 (Tue) 0.40 0.4599 0.3999 0.4493 38,397
11th May 2026 (Mon) 0.4511 0.4738 0.4315 0.4324 33,070
8th May 2026 (Fri) 0.477 0.724 0.4216 0.453 622,090
7th May 2026 (Thu) 0.4799 0.4799 0.4554 0.4584 7,543
6th May 2026 (Wed) 0.47 0.4799 0.4657 0.46 7,312
5th May 2026 (Tue) 0.4748 0.4853 0.4618 0.4648 2,329
4th May 2026 (Mon) 0.4602 0.4719 0.4602 0.4719 2,563
1st May 2026 (Fri) 0.461 0.475 0.456 0.4605 24,906
30th Apr 2026 (Thu) 0.47 0.4919 0.47 0.4746 2,642
29th Apr 2026 (Wed) 0.48 0.5373 0.4601 0.4748 59,457
28th Apr 2026 (Tue) 0.5001 0.5001 0.48 0.4818 7,703
27th Apr 2026 (Mon) 0.4999 0.4999 0.4886 0.488 5,541
24th Apr 2026 (Fri) 0.5051 0.5099 0.4997 0.5098 8,672
23rd Apr 2026 (Thu) 0.5197 0.5282 0.5051 0.5269 607
22nd Apr 2026 (Wed) 0.5046 0.5457 0.5006 0.5367 17,762
21st Apr 2026 (Tue) 0.50 0.5017 0.4969 0.5017 538
20th Apr 2026 (Mon) 0.4922 0.5149 0.492 0.5037 8,336
17th Apr 2026 (Fri) 0.5011 0.5299 0.4816 0.5148 5,621
16th Apr 2026 (Thu) 0.50 0.5431 0.4827 0.5371 10,078
15th Apr 2026 (Wed) 0.50 0.5889 0.4649 0.525 87,865
14th Apr 2026 (Tue) 0.52 0.5579 0.49 0.5082 29,127
13th Apr 2026 (Mon) 0.5179 0.56 0.5122 0.5217 29,580
10th Apr 2026 (Fri) 0.4809 0.5249 0.48 0.5067 36,152
9th Apr 2026 (Thu) 0.4425 0.50 0.4401 0.4932 33,371
8th Apr 2026 (Wed) 0.4405 0.4689 0.4398 0.441 13,834
7th Apr 2026 (Tue) 0.4501 0.4855 0.4311 0.452 18,730
6th Apr 2026 (Mon) 0.44 0.5497 0.433 0.444 55,258
3rd Apr 2026 (Fri) 0.46 0.46 0.4403 0.46 6,967
2nd Apr 2026 (Thu) 0.46 0.46 0.4403 0.46 6,967
1st Apr 2026 (Wed) 0.441 0.472 0.441 0.4551 13,389
31st Mar 2026 (Tue) 0.4499 0.52 0.4401 0.4601 20,229
30th Mar 2026 (Mon) 0.4575 0.481 0.4538 0.4512 4,516
27th Mar 2026 (Fri) 0.5264 0.57 0.4758 0.493 19,337
26th Mar 2026 (Thu) 0.44 0.5923 0.44 0.5708 145,167
25th Mar 2026 (Wed) 0.46 0.47 0.4446 0.45 4,329
24th Mar 2026 (Tue) 0.4222 0.4652 0.4222 0.4473 2,522
23rd Mar 2026 (Mon) 0.43 0.469 0.43 0.436 995
FTSE 100 Latest
Value10,443.47
Change11.13