Masonglory Stock Price History
NASDAQ: MSGYConsumer DiscretionaryEngineering & ConstructionUSD
3.63-0.64 (-14.99%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MSGY price history at a glance
The price history for Masonglory (MSGY) on this page begins on July 7, 2025, when the stock closed at $36.08; it most recently closed at $3.63 on October 5, 2026. The highest price in this record is $177.60, reached on September 22, 2025; the latest close is 98.0% below that peak. In the last 12 months alone, MSGY has lost 72.0%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $177.60
- Date of high
- Sep 22, 2025
- Low since 2025
- $1.73
- Date of low
- Sep 7, 2026
- 52-week high
- $52.80
- 52-week low
- $1.73
- IPO year
- 2025
- Last close
- $3.63
MSGY returns
1 week
-17.41%
1 month
+100.55%
3 months
-4.47%
6 months
-10.50%
Year to date
-83.13%
1 year
-71.99%
MSGY price return, excluding dividends.
MSGY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.63 | -83.13% |
| 2025* | 21.52 | -40.35% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
MSGY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.13 | 4.14 | 3.61 | 3.63 | -14.99% | |
| 4.21 | 4.38 | 4.19 | 4.27 | -0.70% | |
| 4.93 | 5.01 | 4.18 | 4.30 | -14.17% | |
| 5.16 | 5.67 | 4.90 | 5.01 | +2.45% | |
| 4.33 | 5.76 | 4.09 | 4.89 | +11.26% | |
| 4.78 | 4.93 | 3.86 | 4.40 | -14.99% | |
| 5.10 | 5.70 | 4.89 | 5.17 | -8.66% | |
| 4.93 | 6.96 | 4.79 | 5.66 | +27.48% | |
| 3.94 | 4.77 | 3.20 | 4.44 | +41.85% | |
| 8.40 | 8.99 | 2.70 | 3.13 | -61.21% | |
| 2.13 | 11.42 | 1.97 | 8.07 | +309.64% | |
| 2.05 | 2.05 | 1.93 | 1.97 | -2.96% | |
| 2.06 | 2.12 | 2.00 | 2.03 | +0.50% | |
| 2.04 | 2.04 | 1.92 | 2.02 | +5.21% | |
| 2.09 | 2.19 | 1.89 | 1.92 | -7.69% | |
| 1.96 | 2.09 | 1.95 | 2.08 | +0.48% | |
| 2.00 | 2.07 | 2.00 | 2.07 | -0.48% | |
| 2.11 | 2.26 | 2.05 | 2.08 | 0.00% | |
| 1.98 | 2.12 | 1.93 | 2.08 | +1.96% | |
| 2.03 | 2.10 | 1.92 | 2.04 | -1.92% | |
| 1.87 | 2.12 | 1.83 | 2.08 | +11.23% | |
| 1.80 | 1.90 | 1.80 | 1.87 | +3.31% | |
| 1.83 | 1.90 | 1.73 | 1.81 | -2.16% | |
| 1.84 | 1.94 | 1.83 | 1.85 | -0.54% | |
| 1.90 | 1.90 | 1.82 | 1.86 | 0.00% | |
| 1.90 | 1.92 | 1.81 | 1.86 | -0.53% | |
| 1.83 | 1.91 | 1.83 | 1.87 | +2.75% | |
| 1.94 | 1.95 | 1.78 | 1.82 | -4.21% | |
| 2.01 | 2.01 | 1.81 | 1.90 | -1.55% | |
| 2.06 | 2.06 | 1.82 | 1.93 | -4.46% | |
| 2.12 | 2.12 | 1.90 | 2.02 | -1.94% | |
| 2.24 | 2.33 | 2.02 | 2.06 | -8.44% | |
| 2.15 | 2.60 | 2.12 | 2.25 | +4.17% | |
| 2.22 | 2.32 | 2.15 | 2.16 | -2.70% | |
| 2.48 | 2.49 | 2.20 | 2.22 | -11.20% | |
| 2.73 | 2.73 | 2.45 | 2.50 | -5.30% | |
| 2.65 | 2.83 | 2.52 | 2.64 | +5.60% | |
| 2.74 | 2.78 | 2.40 | 2.50 | -7.75% | |
| 2.84 | 2.84 | 2.53 | 2.71 | -1.45% | |
| 3.01 | 3.20 | 2.62 | 2.75 | -3.51% | |
| 2.83 | 3.31 | 2.66 | 2.85 | -3.39% | |
| 2.85 | 3.10 | 2.70 | 2.95 | -13.99% | |
| 2.75 | 5.88 | 2.54 | 3.43 | +48.36% | |
| 2.10 | 2.38 | 2.06 | 2.31 | +7.04% | |
| 2.30 | 2.40 | 2.10 | 2.16 | -3.57% | |
| 2.13 | 2.38 | 1.83 | 2.24 | +4.48% | |
| 2.08 | 2.20 | 1.94 | 2.14 | 0.00% | |
| 2.32 | 2.32 | 2.07 | 2.14 | -5.63% | |
| 1.95 | 2.38 | 1.86 | 2.27 | -4.38% | |
| 2.69 | 4.16 | 2.02 | 2.38 | -8.62% | |
| 2.66 | 2.94 | 2.60 | 2.60 | -8.96% | |
| 2.76 | 2.86 | 2.56 | 2.86 | +2.59% | |
| 2.62 | 2.86 | 2.56 | 2.78 | +3.88% | |
| 2.77 | 2.96 | 2.58 | 2.68 | -4.29% | |
| 2.87 | 3.12 | 2.57 | 2.80 | -4.89% | |
| 3.12 | 3.12 | 2.56 | 2.94 | -7.54% | |
| 3.49 | 3.52 | 3.04 | 3.18 | -6.35% | |
| 3.32 | 3.94 | 2.88 | 3.40 | -1.62% | |
| 3.13 | 3.60 | 3.13 | 3.46 | +10.77% | |
| 3.36 | 3.50 | 3.05 | 3.12 | -9.30% | |
| 3.36 | 3.52 | 3.36 | 3.44 | +1.42% | |
| 3.41 | 3.52 | 3.28 | 3.39 | -1.40% | |
| 3.60 | 3.78 | 3.44 | 3.44 | -6.11% | |
| 3.75 | 3.96 | 3.60 | 3.66 | -3.58% | |
| 3.60 | 3.86 | 3.52 | 3.80 | +8.45% | |
| 3.86 | 3.86 | 3.44 | 3.50 | -4.99% | |
| 3.96 | 3.96 | 3.68 | 3.69 | -0.22% | |
| 3.84 | 4.00 | 3.68 | 3.70 | -1.49% | |
| 3.74 | 4.16 | 3.68 | 3.75 | +0.21% | |
| 4.17 | 4.17 | 3.20 | 3.74 | -10.00% | |
| 3.84 | 4.24 | 3.78 | 4.16 | +5.48% | |
| 4.00 | 4.19 | 3.76 | 3.94 | 0.00% | |
| 4.00 | 4.11 | 3.90 | 3.94 | +2.71% | |
| 4.00 | 4.00 | 3.76 | 3.84 | -4.00% | |
| 4.22 | 4.28 | 4.00 | 4.00 | -3.85% | |
| 4.23 | 4.40 | 4.16 | 4.16 | -4.59% | |
| 4.41 | 4.58 | 4.33 | 4.36 | -4.39% | |
| 4.48 | 4.61 | 4.42 | 4.56 | -1.72% | |
| 4.65 | 4.79 | 4.24 | 4.64 | -2.85% | |
| 4.49 | 5.02 | 4.49 | 4.78 | +2.23% | |
| 4.46 | 6.40 | 4.08 | 4.67 | +3.55% | |
| 4.09 | 4.57 | 4.09 | 4.51 | +10.37% | |
| 4.56 | 4.59 | 4.00 | 4.09 | -9.07% | |
| 4.67 | 5.04 | 4.32 | 4.50 | -3.27% | |
| 4.88 | 5.40 | 4.42 | 4.65 | -3.01% | |
| 4.58 | 7.04 | 4.02 | 4.79 | +10.72% | |
| 3.92 | 5.92 | 3.52 | 4.33 | +11.78% | |
| 4.00 | 4.59 | 3.60 | 3.87 | +0.83% | |
| 3.76 | 3.84 | 3.61 | 3.84 | +0.21% | |
| 3.79 | 3.84 | 3.62 | 3.83 | -2.04% | |
| 4.07 | 4.16 | 3.60 | 3.91 | -6.32% | |
| 3.73 | 5.45 | 3.70 | 4.18 | +14.73% | |
| 3.84 | 4.00 | 3.64 | 3.64 | -3.40% | |
| 3.82 | 4.08 | 3.77 | 3.77 | +1.51% | |
| 4.00 | 4.16 | 3.71 | 3.71 | -1.49% | |
| 3.68 | 4.12 | 3.64 | 3.77 | +1.51% | |
| 3.59 | 3.84 | 3.58 | 3.71 | -0.64% | |
| 3.50 | 3.76 | 3.47 | 3.74 | +4.94% | |
| 3.56 | 3.90 | 3.44 | 3.56 | -1.55% | |
| 3.84 | 4.24 | 3.46 | 3.62 | -4.44% | |
| 3.93 | 4.08 | 3.74 | 3.78 | -15.99% | |
| 4.19 | 4.64 | 4.00 | 4.50 | +6.63% | |
| 3.82 | 4.48 | 3.68 | 4.22 | +22.79% | |
| 3.74 | 3.74 | 3.44 | 3.44 | -4.23% | |
| 3.37 | 3.68 | 3.18 | 3.59 | +3.94% | |
| 3.66 | 3.84 | 3.45 | 3.46 | -4.64% | |
| 3.82 | 5.84 | 3.37 | 3.62 | -1.09% | |
| 3.86 | 3.92 | 3.64 | 3.66 | -0.43% | |
| 3.84 | 3.89 | 3.68 | 3.68 | -1.08% | |
| 3.98 | 3.99 | 3.70 | 3.72 | -1.48% | |
| 3.69 | 3.98 | 3.68 | 3.78 | +2.39% | |
| 3.73 | 3.91 | 3.65 | 3.69 | -2.95% | |
| 3.72 | 3.94 | 3.72 | 3.80 | 0.00% | |
| 4.06 | 4.30 | 3.68 | 3.80 | -1.45% | |
| 3.91 | 4.08 | 3.84 | 3.86 | -1.23% | |
| 4.03 | 4.08 | 3.90 | 3.90 | -4.31% | |
| 4.13 | 4.17 | 3.94 | 4.08 | -3.23% | |
| 4.18 | 4.24 | 4.01 | 4.22 | -1.86% | |
| 4.10 | 4.37 | 4.00 | 4.30 | +6.97% | |
| 3.94 | 4.16 | 3.90 | 4.02 | -0.40% | |
| 4.12 | 4.15 | 3.94 | 4.03 | -2.14% | |
| 4.01 | 4.24 | 3.86 | 4.12 | -4.10% | |
| 4.08 | 4.39 | 3.84 | 4.30 | +2.29% | |
| 4.00 | 4.76 | 3.71 | 4.20 | +3.35% | |
| 4.11 | 4.52 | 3.92 | 4.06 | -2.68% | |
| 3.98 | 4.48 | 3.88 | 4.18 | +2.96% | |
| 3.86 | 4.24 | 3.84 | 4.06 | +2.84% | |
| 3.66 | 4.07 | 3.52 | 3.94 | +11.79% | |
| 3.68 | 3.77 | 3.47 | 3.53 | -2.43% | |
| 3.55 | 3.93 | 3.42 | 3.62 | +1.80% | |
| 3.44 | 4.40 | 3.44 | 3.55 | -3.48% | |
| 3.58 | 3.89 | 3.52 | 3.68 | +1.10% | |
| 3.58 | 4.00 | 3.53 | 3.64 | -1.09% | |
| 3.68 | 4.16 | 3.52 | 3.68 | +2.00% | |
| 3.68 | 3.94 | 3.60 | 3.61 | -8.52% | |
| 4.42 | 4.59 | 3.80 | 3.94 | -13.66% | |
| 3.53 | 4.76 | 3.52 | 4.57 | +26.89% | |
| 3.56 | 3.76 | 3.53 | 3.60 | +0.67% | |
| 3.44 | 3.76 | 3.38 | 3.58 | +2.52% | |
| 3.54 | 3.76 | 3.36 | 3.49 | -1.80% | |
| 3.44 | 3.60 | 3.36 | 3.55 | +0.91% | |
| 3.51 | 3.76 | 3.36 | 3.52 | +2.09% | |
| 3.56 | 3.84 | 3.44 | 3.45 | +0.23% | |
| 3.60 | 4.00 | 3.41 | 3.44 | +0.23% | |
| 3.60 | 3.60 | 3.43 | 3.43 | 0.00% | |
| 3.52 | 3.70 | 3.36 | 3.43 | -2.72% | |
| 3.83 | 3.92 | 3.53 | 3.53 | -10.00% | |
| 3.44 | 4.16 | 3.36 | 3.92 | +11.62% | |
| 3.59 | 3.84 | 3.51 | 3.51 | -9.30% | |
| 3.60 | 4.00 | 3.07 | 3.87 | +6.37% | |
| 3.68 | 4.00 | 3.48 | 3.64 | -5.21% | |
| 3.69 | 4.80 | 2.89 | 3.84 | -2.44% | |
| 3.60 | 4.74 | 2.96 | 3.94 | +9.33% | |
| 4.02 | 4.03 | 3.44 | 3.60 | -17.58% | |
| 4.01 | 4.70 | 4.01 | 4.37 | +1.87% | |
| 4.48 | 4.48 | 4.02 | 4.29 | -4.29% | |
| 4.59 | 4.95 | 4.16 | 4.48 | -0.71% | |
| 4.40 | 4.52 | 3.20 | 4.51 | +4.83% | |
| 4.81 | 4.95 | 4.14 | 4.30 | -10.33% | |
| 5.37 | 5.37 | 4.80 | 4.80 | -4.00% | |
| 5.13 | 5.26 | 5.00 | 5.00 | 0.00% | |
| 5.25 | 5.34 | 4.99 | 5.00 | -4.73% | |
| 5.08 | 5.26 | 5.07 | 5.25 | +7.36% | |
| 5.23 | 5.43 | 4.88 | 4.89 | -10.28% | |
| 5.20 | 5.62 | 5.20 | 5.45 | +4.61% | |
| 5.39 | 5.85 | 5.20 | 5.21 | +0.15% | |
| 5.68 | 5.80 | 5.20 | 5.20 | -10.34% | |
| 5.80 | 5.98 | 5.61 | 5.80 | -3.33% | |
| 5.76 | 6.00 | 5.76 | 6.00 | +4.17% | |
| 5.68 | 6.00 | 5.68 | 5.76 | 0.00% | |
| 5.71 | 6.02 | 5.61 | 5.76 | -6.74% | |
| 6.32 | 6.40 | 6.10 | 6.18 | -3.98% | |
| 6.69 | 7.18 | 6.32 | 6.43 | -3.94% | |
| 7.46 | 7.67 | 6.63 | 6.70 | -0.36% | |
| 6.40 | 9.20 | 6.40 | 6.72 | +5.00% | |
| 10.00 | 10.48 | 6.00 | 6.40 | -60.98% | |
| 49.92 | 50.40 | 5.60 | 16.40 | -67.25% | |
| 48.24 | 52.80 | 46.00 | 50.08 | +3.64% | |
| 46.16 | 48.88 | 44.96 | 48.32 | +4.68% | |
| 44.80 | 46.32 | 43.76 | 46.16 | +2.12% | |
| 46.40 | 52.80 | 41.52 | 45.20 | +4.63% | |
| 33.44 | 47.20 | 32.64 | 43.20 | +32.68% | |
| 25.84 | 35.20 | 25.52 | 32.56 | +25.62% | |
| 25.36 | 26.08 | 25.04 | 25.92 | +3.51% | |
| 23.96 | 25.12 | 23.96 | 25.04 | +2.29% | |
| 24.12 | 24.96 | 23.92 | 24.48 | +3.73% | |
| 22.00 | 23.92 | 21.60 | 23.60 | +3.51% | |
| 22.96 | 24.40 | 18.32 | 22.80 | -0.35% | |
| 23.92 | 24.32 | 22.00 | 22.88 | -0.35% | |
| 21.68 | 23.20 | 21.36 | 22.96 | +6.30% | |
| 21.52 | 21.68 | 20.90 | 21.60 | +1.12% | |
| 20.08 | 21.60 | 20.08 | 21.36 | +1.52% | |
| 21.20 | 21.44 | 20.80 | 21.04 | -2.23% | |
| 21.50 | 21.52 | 21.28 | 21.52 | 0.00% | |
| 21.36 | 21.52 | 21.16 | 21.52 | +0.19% | |
| 21.36 | 21.68 | 21.36 | 21.48 | +0.56% | |
| 20.72 | 21.92 | 20.72 | 21.36 | -0.37% | |
| 21.44 | 21.62 | 21.36 | 21.44 | 0.00% | |
| 21.60 | 21.60 | 21.20 | 21.44 | 0.00% | |
| 21.52 | 22.00 | 21.20 | 21.44 | -1.47% | |
| 21.44 | 21.88 | 21.44 | 21.76 | -0.73% | |
| 22.00 | 22.88 | 21.68 | 21.92 | -2.49% | |
| 21.68 | 22.48 | 21.68 | 22.48 | +3.31% | |
| 21.44 | 22.24 | 21.44 | 21.76 | +0.74% | |
| 21.60 | 21.92 | 21.52 | 21.60 | 0.00% | |
| 22.32 | 22.64 | 21.44 | 21.60 | -2.53% | |
| 22.40 | 22.67 | 20.40 | 22.16 | +1.47% | |
| 23.12 | 28.20 | 21.44 | 21.84 | -0.73% | |
| 22.32 | 22.32 | 21.68 | 22.00 | +0.36% | |
| 22.08 | 22.40 | 21.28 | 21.92 | -1.44% | |
| 22.32 | 22.56 | 21.76 | 22.24 | -1.77% | |
| 22.40 | 22.80 | 22.08 | 22.64 | +0.71% | |
| 21.92 | 23.12 | 21.28 | 22.48 | +3.69% | |
| 22.72 | 22.83 | 21.20 | 21.68 | -6.55% | |
| 23.04 | 24.72 | 22.00 | 23.20 | +1.40% | |
| 21.92 | 22.88 | 21.12 | 22.88 | +6.32% | |
| 21.60 | 23.52 | 20.96 | 21.52 | -2.00% | |
| 21.04 | 22.16 | 20.96 | 21.96 | +5.17% | |
| 21.20 | 21.76 | 20.16 | 20.88 | +2.35% | |
| 19.84 | 21.12 | 19.04 | 20.40 | +4.08% | |
| 18.32 | 20.48 | 17.30 | 19.60 | +9.87% | |
| 17.92 | 19.43 | 16.16 | 17.84 | -0.45% | |
| 17.20 | 19.12 | 16.00 | 17.92 | +7.69% | |
| 13.68 | 17.28 | 13.60 | 16.64 | +15.56% | |
| 13.68 | 14.96 | 13.21 | 14.40 | +5.26% | |
| 11.04 | 14.32 | 11.04 | 13.68 | +24.82% | |
| 10.40 | 12.24 | 10.35 | 10.96 | +1.48% | |
| 9.68 | 11.60 | 9.68 | 10.80 | +13.45% | |
| 9.44 | 11.92 | 9.04 | 9.52 | -18.49% | |
| 10.00 | 13.60 | 9.44 | 11.68 | +53.68% | |
| 11.20 | 11.36 | 6.64 | 7.60 | -33.10% | |
| 11.52 | 12.40 | 11.28 | 11.36 | -2.07% | |
| 11.36 | 12.24 | 11.36 | 11.60 | 0.00% | |
| 11.36 | 12.40 | 11.20 | 11.60 | -2.68% | |
| 12.64 | 12.64 | 11.76 | 11.92 | -5.70% | |
| 12.08 | 13.20 | 12.08 | 12.64 | +2.60% | |
| 12.16 | 13.20 | 12.16 | 12.32 | +0.65% | |
| 12.00 | 12.72 | 12.00 | 12.24 | +2.00% | |
| 12.00 | 12.80 | 11.92 | 12.00 | -1.96% | |
| 12.32 | 13.28 | 12.08 | 12.24 | -5.56% | |
| 12.40 | 13.60 | 12.40 | 12.96 | +1.89% | |
| 12.40 | 13.44 | 12.40 | 12.72 | +1.92% | |
| 12.64 | 13.60 | 11.84 | 12.48 | -7.14% | |
| 13.28 | 14.00 | 13.28 | 13.44 | 0.00% | |
| 13.52 | 14.00 | 12.96 | 13.44 | -0.59% | |
| 13.36 | 14.48 | 13.28 | 13.52 | +0.60% | |
| 13.20 | 14.08 | 13.20 | 13.44 | +1.20% | |
| 14.24 | 14.24 | 12.96 | 13.28 | +3.75% | |
| 12.48 | 13.84 | 12.16 | 12.80 | +2.56% | |
| 12.72 | 13.12 | 12.08 | 12.48 | -2.50% | |
| 12.80 | 13.92 | 12.72 | 12.80 | -1.23% | |
| 12.40 | 14.24 | 12.40 | 12.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MSGY chart for longer ranges.