XNAS
Datos históricos de Masonglory Ltd
Masonglory Ltd · MSGY
$3.64
▲ +0.17 (+4.55%)
Última operación · 10/10/2026, 17:29:22 UTC
- Variación en el periodo
- −71.64%
- Máximo
- US$52.80
- 22 de enero de 2026
- Mínimo
- US$1.73
- 9 de septiembre de 2026
- Volumen medio diario
- 0.7 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.13 | 4.14 | 3.61 | 3.63 | −14.99% | 75,710.083 |
| 8 oct 2026 | 4.21 | 4.40 | 4.19 | 4.27 | −0.70% | 51,739.256 |
| 7 oct 2026 | 4.93 | 5.01 | 4.18 | 4.30 | −14.17% | 109,064.357 |
| 6 oct 2026 | 5.16 | 5.67 | 4.90 | 5.01 | +2.45% | 207,078.506 |
| 5 oct 2026 | 4.33 | 5.76 | 4.09 | 4.89 | +11.26% | 599,076.474 |
| 2 oct 2026 | 4.78 | 4.93 | 3.86 | 4.40 | −14.99% | 311,314.927 |
| 1 oct 2026 | 5.10 | 5.70 | 4.89 | 5.17 | −8.66% | 534,341.787 |
| 30 sep 2026 | 4.93 | 6.96 | 4.79 | 5.66 | +27.48% | 11.95 M |
| 29 sep 2026 | 3.94 | 4.77 | 3.20 | 4.44 | +41.85% | 30.28 M |
| 28 sep 2026 | 8.40 | 8.99 | 2.70 | 3.13 | −61.21% | 9.3 M |
| 25 sep 2026 | 2.13 | 11.42 | 1.97 | 8.07 | +309.64% | 56.13 M |
| 24 sep 2026 | 2.05 | 2.05 | 1.93 | 1.97 | −2.96% | 18,213.949 |
| 23 sep 2026 | 2.06 | 2.12 | 2.00 | 2.03 | +0.50% | 12,448.949 |
| 22 sep 2026 | 2.04 | 2.04 | 1.92 | 2.02 | +5.21% | 23,362.949 |
| 21 sep 2026 | 2.09 | 2.19 | 1.89 | 1.92 | −7.69% | 51,702.449 |
| 18 sep 2026 | 1.96 | 2.09 | 1.95 | 2.08 | +0.48% | 7,251.199 |
| 17 sep 2026 | 2.00 | 2.07 | 2.00 | 2.07 | −0.48% | 18,241.339 |
| 16 sep 2026 | 2.11 | 2.26 | 2.05 | 2.08 | 0.00% | 62,383.121 |
| 15 sep 2026 | 1.98 | 2.12 | 1.93 | 2.08 | +1.96% | 43,489.949 |
| 14 sep 2026 | 2.03 | 2.10 | 1.92 | 2.04 | −1.92% | 33,426.487 |
| 11 sep 2026 | 1.87 | 2.12 | 1.83 | 2.08 | +11.23% | 55,941.337 |
| 10 sep 2026 | 1.80 | 1.90 | 1.80 | 1.87 | +3.31% | 40,834.199 |
| 9 sep 2026 | 1.83 | 1.90 | 1.73 | 1.81 | −2.16% | 47,343.309 |
| 8 sep 2026 | 1.84 | 1.94 | 1.83 | 1.85 | −0.54% | 27,122.828 |
| 4 sep 2026 | 1.90 | 1.90 | 1.82 | 1.86 | 0.00% | 14,842.449 |
| 3 sep 2026 | 1.90 | 1.92 | 1.81 | 1.86 | −0.53% | 44,409.049 |
| 2 sep 2026 | 1.83 | 1.91 | 1.83 | 1.87 | +2.75% | 31,635.199 |
| 1 sep 2026 | 1.94 | 1.95 | 1.78 | 1.82 | −4.21% | 46,179.603 |
| 31 ago 2026 | 2.01 | 2.01 | 1.81 | 1.90 | −1.55% | 50,488.824 |
| 28 ago 2026 | 2.06 | 2.06 | 1.82 | 1.93 | −4.46% | 66,912.692 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.