Masonglory Ltd (FFTT) stock
FFTTNasdaqConstruction - Special Trade ContractorsAlso trades as MSGY
$3.87+0.04 (+1.18%)
Close on Nov 2, 2026Market cap $65.62MP/E 6.9Yield –
Price history
Masonglory share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$3.87
+1.18% on the day
52-week range
$1.73 – $52.80
-92.7% from the high
Change over 52 weeks
-69.4%
From $12.64 on Oct 31, 2025
Average volume
1.80M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $3.79 | $4.30 | $3.78 | $3.87 | +1.18% | 72,729 |
| Oct 30, 2026 | $3.75 | $4.00 | $3.74 | $3.83 | -0.78% | 100,493 |
| Oct 29, 2026 | $3.76 | $4.30 | $3.47 | $3.86 | -8.00% | 133,087 |
| Oct 28, 2026 | $3.77 | $4.30 | $3.15 | $4.19 | +3.20% | 201,860 |
| Oct 27, 2026 | $3.36 | $4.10 | $3.10 | $4.06 | +16.33% | 373,184 |
| Oct 26, 2026 | $2.80 | $3.88 | $2.74 | $3.49 | +27.84% | 977,400 |
| Oct 23, 2026 | $2.69 | $3.10 | $2.60 | $2.73 | +0.37% | 185,742 |
| Oct 22, 2026 | $2.41 | $2.73 | $2.27 | $2.72 | +14.29% | 77,108 |
| Oct 21, 2026 | $2.17 | $2.40 | $2.17 | $2.38 | +9.17% | 24,427 |
| Oct 20, 2026 | $2.13 | $2.20 | $2.03 | $2.18 | 0.00% | 11,802 |
| Oct 19, 2026 | $2.30 | $2.35 | $2.13 | $2.18 | -11.38% | 24,829 |
| Oct 16, 2026 | $2.61 | $2.65 | $2.40 | $2.46 | -7.17% | 51,025 |
| Oct 15, 2026 | $2.48 | $2.65 | $2.45 | $2.65 | 0.00% | 59,146 |
| Oct 14, 2026 | $2.65 | $2.69 | $2.55 | $2.65 | -2.93% | 53,860 |
| Oct 13, 2026 | $2.57 | $2.80 | $2.42 | $2.73 | +1.11% | 405,169 |
| Oct 12, 2026 | $3.69 | $3.72 | $2.69 | $2.70 | -25.62% | 1,791,232 |
| Oct 9, 2026 | $4.13 | $4.14 | $3.61 | $3.63 | -14.99% | 75,710 |
| Oct 8, 2026 | $4.21 | $4.40 | $4.19 | $4.27 | -0.70% | 51,739 |
| Oct 7, 2026 | $4.93 | $5.01 | $4.18 | $4.30 | -14.17% | 109,064 |
| Oct 6, 2026 | $5.16 | $5.67 | $4.90 | $5.01 | +2.45% | 207,078 |
| Oct 5, 2026 | $4.33 | $5.76 | $4.09 | $4.89 | +11.26% | 599,076 |
| Oct 2, 2026 | $4.78 | $4.93 | $3.86 | $4.40 | -14.99% | 311,314 |
| Oct 1, 2026 | $5.10 | $5.70 | $4.89 | $5.17 | -8.66% | 534,341 |
| Sep 30, 2026 | $4.93 | $6.96 | $4.79 | $5.66 | +27.48% | 11,945,650 |
| Sep 29, 2026 | $3.94 | $4.77 | $3.20 | $4.44 | +41.85% | 30,282,490 |
| Sep 28, 2026 | $8.40 | $8.99 | $2.70 | $3.13 | -61.21% | 9,295,128 |
| Sep 25, 2026 | $2.13 | $11.42 | $1.97 | $8.07 | +309.64% | 56,134,190 |
| Sep 24, 2026 | $2.05 | $2.05 | $1.93 | $1.97 | -2.96% | 18,213 |
| Sep 23, 2026 | $2.06 | $2.12 | $2.00 | $2.03 | +0.50% | 12,448 |
| Sep 22, 2026 | $2.04 | $2.04 | $1.92 | $2.02 | +5.21% | 23,362 |
| Sep 21, 2026 | $2.09 | $2.19 | $1.89 | $1.92 | -7.69% | 51,702 |
| Sep 18, 2026 | $1.96 | $2.09 | $1.95 | $2.08 | +0.48% | 7,251 |
| Sep 17, 2026 | $2.00 | $2.07 | $2.00 | $2.07 | -0.48% | 18,241 |
| Sep 16, 2026 | $2.11 | $2.26 | $2.05 | $2.08 | +0.00% | 62,383 |
| Sep 15, 2026 | $1.98 | $2.12 | $1.93 | $2.08 | +1.96% | 43,489 |
| Sep 14, 2026 | $2.03 | $2.10 | $1.92 | $2.04 | -1.92% | 33,426 |
| Sep 11, 2026 | $1.87 | $2.12 | $1.83 | $2.08 | +11.23% | 55,941 |
| Sep 10, 2026 | $1.80 | $1.90 | $1.80 | $1.87 | +3.31% | 40,834 |
| Sep 9, 2026 | $1.83 | $1.90 | $1.73 | $1.81 | -2.16% | 47,343 |
| Sep 8, 2026 | $1.84 | $1.94 | $1.83 | $1.85 | -0.54% | 27,122 |
| Sep 4, 2026 | $1.90 | $1.90 | $1.82 | $1.86 | 0.00% | 14,842 |
| Sep 3, 2026 | $1.90 | $1.92 | $1.81 | $1.86 | -0.53% | 44,409 |
| Sep 2, 2026 | $1.83 | $1.91 | $1.83 | $1.87 | +2.75% | 31,635 |
| Sep 1, 2026 | $1.94 | $1.95 | $1.78 | $1.82 | -4.21% | 46,179 |
| Aug 31, 2026 | $2.01 | $2.01 | $1.81 | $1.90 | -1.55% | 50,488 |
| Aug 28, 2026 | $2.06 | $2.06 | $1.82 | $1.93 | -4.46% | 66,912 |
| Aug 27, 2026 | $2.12 | $2.12 | $1.90 | $2.02 | -1.94% | 97,228 |
| Aug 26, 2026 | $2.24 | $2.33 | $2.02 | $2.06 | -8.44% | 297,087 |
| Aug 25, 2026 | $2.15 | $2.60 | $2.12 | $2.25 | +4.17% | 369,918 |
| Aug 24, 2026 | $2.22 | $2.32 | $2.15 | $2.16 | -2.70% | 35,888 |
| Aug 21, 2026 | $2.48 | $2.49 | $2.20 | $2.22 | -11.20% | 77,453 |
| Aug 20, 2026 | $2.73 | $2.73 | $2.45 | $2.50 | -5.30% | 88,447 |
| Aug 19, 2026 | $2.65 | $2.83 | $2.52 | $2.64 | +5.60% | 488,768 |
| Aug 18, 2026 | $2.74 | $2.78 | $2.40 | $2.50 | -7.75% | 108,720 |
| Aug 17, 2026 | $2.84 | $2.84 | $2.53 | $2.71 | -1.45% | 133,449 |
| Aug 14, 2026 | $3.01 | $3.20 | $2.62 | $2.75 | -3.51% | 205,487 |
| Aug 13, 2026 | $2.83 | $3.31 | $2.66 | $2.85 | -3.39% | 780,081 |
| Aug 12, 2026 | $2.85 | $3.10 | $2.70 | $2.95 | -13.99% | 721,345 |
| Aug 11, 2026 | $2.75 | $5.88 | $2.54 | $3.43 | +48.20% | 40,697,570 |
| Aug 10, 2026 | $2.09 | $2.37 | $2.05 | $2.31 | +7.27% | 109,738 |
| Aug 7, 2026 | $2.30 | $2.40 | $2.10 | $2.16 | -3.71% | 65,246 |
| Aug 6, 2026 | $2.13 | $2.38 | $1.83 | $2.24 | +4.51% | 59,738 |
| Aug 5, 2026 | $2.08 | $2.20 | $1.93 | $2.14 | +0.11% | 45,581 |
| Aug 4, 2026 | $2.32 | $2.32 | $2.07 | $2.14 | -5.74% | 35,092 |
| Aug 3, 2026 | $1.95 | $2.38 | $1.86 | $2.27 | -4.38% | 147,086 |
| Jul 31, 2026 | $2.69 | $4.16 | $2.02 | $2.38 | -8.70% | 2,120,059 |
| Jul 30, 2026 | $2.67 | $2.94 | $2.60 | $2.60 | -8.91% | 8,229 |
| Jul 29, 2026 | $2.76 | $2.86 | $2.56 | $2.86 | +2.67% | 12,796 |
| Jul 28, 2026 | $2.62 | $2.86 | $2.56 | $2.78 | +3.82% | 11,336 |
| Jul 27, 2026 | $2.77 | $2.96 | $2.58 | $2.68 | -4.26% | 6,282 |
| Jul 24, 2026 | $2.87 | $3.12 | $2.57 | $2.80 | -4.79% | 22,461 |
| Jul 23, 2026 | $3.12 | $3.12 | $2.56 | $2.94 | -7.73% | 27,690 |
| Jul 22, 2026 | $3.49 | $3.52 | $3.04 | $3.19 | -6.28% | 21,080 |
| Jul 21, 2026 | $3.32 | $3.94 | $2.88 | $3.40 | -1.62% | 159,084 |
| Jul 20, 2026 | $3.12 | $3.60 | $3.12 | $3.46 | +10.77% | 15,183 |
| Jul 17, 2026 | $3.36 | $3.50 | $3.04 | $3.12 | -9.24% | 8,449 |
| Jul 16, 2026 | $3.36 | $3.52 | $3.36 | $3.44 | +1.34% | 2,703 |
| Jul 15, 2026 | $3.41 | $3.52 | $3.28 | $3.39 | -1.40% | 9,998 |
| Jul 14, 2026 | $3.60 | $3.78 | $3.44 | $3.44 | -6.03% | 24,986 |
| Jul 13, 2026 | $3.75 | $3.96 | $3.60 | $3.66 | -3.62% | 44,494 |
| Jul 10, 2026 | $3.60 | $3.86 | $3.52 | $3.80 | +8.43% | 15,337 |
| Jul 9, 2026 | $3.85 | $3.85 | $3.44 | $3.50 | -4.95% | 22,929 |
| Jul 8, 2026 | $3.96 | $3.96 | $3.68 | $3.69 | -0.17% | 8,139 |
| Jul 7, 2026 | $3.84 | $4.00 | $3.68 | $3.69 | -1.60% | 5,329 |
| Jul 6, 2026 | $3.74 | $4.16 | $3.68 | $3.75 | +0.13% | 9,660 |
| Jul 2, 2026 | $4.16 | $4.16 | $3.20 | $3.75 | -9.87% | 19,530 |
| Jul 1, 2026 | $3.84 | $4.24 | $3.79 | $4.16 | +5.37% | 15,861 |
| Jun 30, 2026 | $4.00 | $4.19 | $3.76 | $3.95 | 0.00% | 28,893 |
| Jun 29, 2026 | $4.00 | $4.11 | $3.90 | $3.95 | +2.75% | 8,219 |
| Jun 26, 2026 | $4.00 | $4.00 | $3.76 | $3.84 | -4.00% | 9,931 |
| Jun 25, 2026 | $4.22 | $4.28 | $4.00 | $4.00 | -3.90% | 8,592 |
| Jun 24, 2026 | $4.23 | $4.40 | $4.16 | $4.16 | -4.46% | 11,764 |
| Jun 23, 2026 | $4.41 | $4.58 | $4.33 | $4.36 | -4.46% | 18,335 |
| Jun 22, 2026 | $4.48 | $4.60 | $4.42 | $4.56 | -1.72% | 11,002 |
| Jun 18, 2026 | $4.64 | $4.79 | $4.24 | $4.64 | -2.78% | 49,159 |
| Jun 17, 2026 | $4.49 | $5.02 | $4.49 | $4.77 | +2.09% | 83,366 |
| Jun 16, 2026 | $4.45 | $6.40 | $4.08 | $4.68 | +3.69% | 987,731 |
| Jun 15, 2026 | $4.09 | $4.57 | $4.09 | $4.51 | +10.29% | 34,098 |
| Jun 12, 2026 | $4.56 | $4.59 | $4.00 | $4.09 | -9.07% | 53,083 |
| Jun 11, 2026 | $4.67 | $5.04 | $4.32 | $4.50 | -3.24% | 92,017 |
| Jun 10, 2026 | $4.88 | $5.40 | $4.42 | $4.65 | -2.97% | 128,640 |
| Jun 9, 2026 | $4.57 | $7.04 | $4.02 | $4.79 | +10.69% | 1,235,308 |
| Jun 8, 2026 | $3.92 | $5.92 | $3.52 | $4.33 | +11.74% | 795,891 |
| Jun 5, 2026 | $4.00 | $4.59 | $3.60 | $3.87 | +0.83% | 197,929 |
| Jun 4, 2026 | $3.76 | $3.84 | $3.61 | $3.84 | +0.25% | 12,289 |
| Jun 3, 2026 | $3.79 | $3.84 | $3.62 | $3.83 | -2.09% | 18,301 |
| Jun 2, 2026 | $4.07 | $4.16 | $3.60 | $3.91 | -6.36% | 44,603 |
| Jun 1, 2026 | $3.73 | $5.45 | $3.69 | $4.18 | +14.77% | 372,621 |
| May 29, 2026 | $3.84 | $4.00 | $3.64 | $3.64 | -3.38% | 11,558 |
| May 28, 2026 | $3.82 | $4.08 | $3.77 | $3.77 | +1.49% | 14,585 |
| May 27, 2026 | $4.00 | $4.16 | $3.71 | $3.71 | -1.49% | 18,725 |
| May 26, 2026 | $3.68 | $4.12 | $3.64 | $3.77 | +1.51% | 73,296 |
| May 22, 2026 | $3.59 | $3.84 | $3.58 | $3.71 | -0.64% | 14,870 |
| May 21, 2026 | $3.50 | $3.76 | $3.47 | $3.74 | +5.01% | 17,197 |
| May 20, 2026 | $3.56 | $3.89 | $3.44 | $3.56 | -1.70% | 24,203 |
| May 19, 2026 | $3.84 | $4.24 | $3.46 | $3.62 | -4.38% | 72,566 |
| May 18, 2026 | $3.92 | $4.08 | $3.74 | $3.78 | -15.97% | 24,386 |
| May 15, 2026 | $4.19 | $4.64 | $4.00 | $4.50 | +6.63% | 89,202 |
| May 14, 2026 | $3.82 | $4.48 | $3.68 | $4.22 | +22.79% | 291,204 |
| May 13, 2026 | $3.73 | $3.73 | $3.44 | $3.44 | -4.30% | 275,210 |
| May 12, 2026 | $3.37 | $3.68 | $3.18 | $3.59 | +3.91% | 40,603 |
| May 11, 2026 | $3.66 | $3.84 | $3.45 | $3.46 | -4.55% | 47,460 |
| May 8, 2026 | $3.82 | $5.84 | $3.37 | $3.62 | -1.18% | 1,017,614 |
| May 7, 2026 | $3.87 | $3.92 | $3.64 | $3.67 | -0.35% | 10,584 |
| May 6, 2026 | $3.84 | $3.89 | $3.68 | $3.68 | -1.03% | 6,277 |
| May 5, 2026 | $3.98 | $3.99 | $3.69 | $3.72 | -1.50% | 9,391 |
| May 4, 2026 | $3.68 | $3.98 | $3.68 | $3.78 | +2.48% | 5,545 |
| May 1, 2026 | $3.73 | $3.91 | $3.65 | $3.68 | -2.97% | 13,168 |
| Apr 30, 2026 | $3.72 | $3.94 | $3.72 | $3.80 | -0.04% | 9,274 |
| Apr 29, 2026 | $4.06 | $4.30 | $3.68 | $3.80 | -1.45% | 49,662 |
| Apr 28, 2026 | $3.91 | $4.08 | $3.84 | $3.85 | -1.27% | 9,888 |
| Apr 27, 2026 | $4.03 | $4.08 | $3.90 | $3.90 | -4.28% | 7,340 |
| Apr 24, 2026 | $4.13 | $4.16 | $3.94 | $4.08 | -3.25% | 10,273 |
| Apr 23, 2026 | $4.18 | $4.24 | $4.00 | $4.22 | -1.83% | 4,933 |
| Apr 22, 2026 | $4.10 | $4.37 | $4.00 | $4.29 | +6.98% | 20,669 |
| Apr 21, 2026 | $3.94 | $4.16 | $3.90 | $4.01 | -0.40% | 5,755 |
| Apr 20, 2026 | $4.12 | $4.15 | $3.94 | $4.03 | -2.16% | 9,188 |
| Apr 17, 2026 | $4.01 | $4.24 | $3.85 | $4.12 | -4.15% | 17,435 |
| Apr 16, 2026 | $4.08 | $4.39 | $3.84 | $4.30 | +2.30% | 25,248 |
| Apr 15, 2026 | $4.00 | $4.76 | $3.72 | $4.20 | +3.31% | 98,064 |
| Apr 14, 2026 | $4.11 | $4.52 | $3.92 | $4.07 | -2.59% | 29,606 |
| Apr 13, 2026 | $3.97 | $4.48 | $3.88 | $4.17 | +2.96% | 29,410 |
| Apr 10, 2026 | $3.85 | $4.24 | $3.84 | $4.05 | +2.74% | 47,576 |
| Apr 9, 2026 | $3.66 | $4.07 | $3.52 | $3.95 | +11.84% | 35,356 |
| Apr 8, 2026 | $3.68 | $3.77 | $3.48 | $3.53 | -2.43% | 14,811 |
| Apr 7, 2026 | $3.55 | $3.93 | $3.42 | $3.62 | +1.80% | 27,212 |
| Apr 6, 2026 | $3.44 | $4.40 | $3.44 | $3.55 | -3.48% | 112,478 |
| Apr 2, 2026 | $3.58 | $3.89 | $3.52 | $3.68 | +1.08% | 4,876 |
| Apr 1, 2026 | $3.58 | $4.00 | $3.53 | $3.64 | -1.09% | 9,407 |
| Mar 31, 2026 | $3.68 | $4.16 | $3.52 | $3.68 | +1.97% | 46,936 |
| Mar 30, 2026 | $3.68 | $3.94 | $3.60 | $3.61 | -8.48% | 9,395 |
| Mar 27, 2026 | $4.41 | $4.59 | $3.80 | $3.94 | -13.63% | 35,274 |
| Mar 26, 2026 | $3.53 | $4.76 | $3.52 | $4.57 | +26.84% | 200,138 |
| Mar 25, 2026 | $3.56 | $3.76 | $3.52 | $3.60 | +0.60% | 16,806 |
| Mar 24, 2026 | $3.44 | $3.76 | $3.38 | $3.58 | +2.59% | 8,432 |
| Mar 23, 2026 | $3.54 | $3.76 | $3.36 | $3.49 | -1.89% | 4,412 |
| Mar 20, 2026 | $3.44 | $3.60 | $3.36 | $3.56 | +0.98% | 4,159 |
| Mar 19, 2026 | $3.52 | $3.76 | $3.36 | $3.52 | +2.11% | 6,984 |
| Mar 18, 2026 | $3.56 | $3.84 | $3.44 | $3.45 | +0.23% | 10,127 |
| Mar 17, 2026 | $3.60 | $4.00 | $3.41 | $3.44 | +0.28% | 10,965 |
| Mar 16, 2026 | $3.60 | $3.60 | $3.43 | $3.43 | 0.00% | 7,854 |
| Mar 13, 2026 | $3.52 | $3.70 | $3.36 | $3.43 | -2.81% | 5,367 |
| Mar 12, 2026 | $3.83 | $3.92 | $3.53 | $3.53 | -9.96% | 10,074 |
| Mar 11, 2026 | $3.44 | $4.16 | $3.36 | $3.92 | +11.69% | 66,746 |
| Mar 10, 2026 | $3.59 | $3.84 | $3.51 | $3.51 | -9.27% | 48,754 |
| Mar 9, 2026 | $3.60 | $4.00 | $3.07 | $3.87 | +6.26% | 48,430 |
| Mar 6, 2026 | $3.68 | $4.00 | $3.48 | $3.64 | -5.21% | 16,825 |
| Mar 5, 2026 | $3.69 | $4.80 | $2.88 | $3.84 | -2.44% | 102,047 |
| Mar 4, 2026 | $3.60 | $4.74 | $2.96 | $3.94 | +9.31% | 86,228 |
| Mar 3, 2026 | $4.02 | $4.03 | $3.44 | $3.60 | -17.53% | 14,869 |
| Mar 2, 2026 | $4.00 | $4.70 | $4.00 | $4.37 | +1.77% | 12,016 |
| Feb 27, 2026 | $4.48 | $4.48 | $4.02 | $4.29 | -4.23% | 7,007 |
| Feb 26, 2026 | $4.59 | $4.95 | $4.16 | $4.48 | -0.78% | 15,515 |
| Feb 25, 2026 | $4.40 | $4.52 | $3.20 | $4.52 | +4.87% | 61,946 |
| Feb 24, 2026 | $4.81 | $4.95 | $4.13 | $4.31 | -10.30% | 8,900 |
| Feb 23, 2026 | $5.37 | $5.37 | $4.80 | $4.80 | -4.03% | 6,716 |
| Feb 20, 2026 | $5.13 | $5.25 | $5.00 | $5.00 | +0.03% | 5,221 |
| Feb 19, 2026 | $5.25 | $5.35 | $4.99 | $5.00 | -4.73% | 7,708 |
| Feb 18, 2026 | $5.08 | $5.26 | $5.07 | $5.25 | +7.33% | 6,711 |
| Feb 17, 2026 | $5.23 | $5.44 | $4.88 | $4.89 | -10.25% | 12,884 |
| Feb 13, 2026 | $5.20 | $5.63 | $5.20 | $5.45 | +4.59% | 22,670 |
| Feb 12, 2026 | $5.40 | $5.85 | $5.20 | $5.21 | +0.15% | 14,437 |
| Feb 11, 2026 | $5.68 | $5.80 | $5.20 | $5.20 | -10.33% | 39,692 |
| Feb 10, 2026 | $5.80 | $5.99 | $5.61 | $5.80 | -3.33% | 17,601 |
| Feb 9, 2026 | $5.76 | $6.00 | $5.76 | $6.00 | +4.17% | 36,507 |
| Feb 6, 2026 | $5.68 | $6.00 | $5.68 | $5.76 | 0.00% | 15,468 |
| Feb 5, 2026 | $5.71 | $6.03 | $5.61 | $5.76 | -6.70% | 56,700 |
| Feb 4, 2026 | $6.32 | $6.40 | $6.10 | $6.17 | -4.05% | 26,926 |
| Feb 3, 2026 | $6.68 | $7.19 | $6.32 | $6.43 | -3.87% | 45,591 |
| Feb 2, 2026 | $7.46 | $7.67 | $6.63 | $6.69 | -0.40% | 69,107 |
| Jan 30, 2026 | $6.40 | $9.20 | $6.40 | $6.72 | +5.01% | 416,268 |
| Jan 29, 2026 | $10.00 | $10.48 | $6.00 | $6.40 | -60.98% | 689,494 |
| Jan 28, 2026 | $49.92 | $50.40 | $5.60 | $16.40 | -67.25% | 1,563,328 |
| Jan 27, 2026 | $48.24 | $52.80 | $46.00 | $50.08 | +3.64% | 1,263,640 |
| Jan 26, 2026 | $46.16 | $48.88 | $44.96 | $48.32 | +4.68% | 313,748 |
| Jan 23, 2026 | $44.80 | $46.32 | $43.76 | $46.16 | +2.12% | 258,311 |
| Jan 22, 2026 | $46.40 | $52.80 | $41.52 | $45.20 | +4.63% | 29,602 |
| Jan 21, 2026 | $33.44 | $47.20 | $32.64 | $43.20 | +32.68% | 57,959 |
| Jan 20, 2026 | $25.84 | $35.20 | $25.52 | $32.56 | +25.62% | 219,913 |
| Jan 16, 2026 | $25.36 | $26.08 | $25.04 | $25.92 | +3.51% | 19,335 |
| Jan 15, 2026 | $23.96 | $25.12 | $23.96 | $25.04 | +2.29% | 235,476 |
| Jan 14, 2026 | $24.12 | $24.96 | $23.92 | $24.48 | +3.73% | 28,812 |
| Jan 13, 2026 | $22.00 | $23.92 | $21.60 | $23.60 | +3.51% | 324,811 |
| Jan 12, 2026 | $22.96 | $24.40 | $18.32 | $22.80 | -0.35% | 152,212 |
| Jan 9, 2026 | $23.92 | $24.32 | $22.00 | $22.88 | -0.35% | 137,633 |
| Jan 8, 2026 | $21.68 | $23.20 | $21.36 | $22.96 | +6.30% | 160,154 |
| Jan 7, 2026 | $21.52 | $21.68 | $20.89 | $21.60 | +1.12% | 5,555 |
| Jan 6, 2026 | $20.08 | $21.60 | $20.08 | $21.36 | +1.52% | 4,762 |
| Jan 5, 2026 | $21.20 | $21.44 | $20.80 | $21.04 | -2.23% | 2,114 |
| Jan 2, 2026 | $21.50 | $21.52 | $21.28 | $21.52 | 0.00% | 646 |
| Dec 31, 2025 | $21.36 | $21.52 | $21.16 | $21.52 | +0.19% | 2,530 |
| Dec 30, 2025 | $21.36 | $21.68 | $21.36 | $21.48 | +0.56% | 1,455 |
| Dec 29, 2025 | $20.72 | $21.92 | $20.72 | $21.36 | -0.37% | 4,091 |
| Dec 26, 2025 | $21.44 | $21.62 | $21.36 | $21.44 | 0.00% | 909 |
| Dec 24, 2025 | $21.60 | $21.60 | $21.20 | $21.44 | 0.00% | 2,389 |
| Dec 23, 2025 | $21.52 | $22.00 | $21.20 | $21.44 | -1.47% | 3,542 |
| Dec 22, 2025 | $21.44 | $21.88 | $21.44 | $21.76 | -0.73% | 8,978 |
| Dec 19, 2025 | $22.00 | $22.88 | $21.68 | $21.92 | -2.49% | 190,756 |
| Dec 18, 2025 | $21.68 | $22.48 | $21.68 | $22.48 | +3.31% | 14,162 |
| Dec 17, 2025 | $21.44 | $22.24 | $21.44 | $21.76 | +0.74% | 11,536 |
| Dec 16, 2025 | $21.60 | $21.92 | $21.52 | $21.60 | 0.00% | 9,965 |
| Dec 15, 2025 | $22.32 | $22.64 | $21.44 | $21.60 | -2.53% | 37,623 |
| Dec 12, 2025 | $22.40 | $22.67 | $20.40 | $22.16 | +1.47% | 219,433 |
| Dec 11, 2025 | $23.12 | $28.20 | $21.44 | $21.84 | -0.73% | 269,461 |
| Dec 10, 2025 | $22.32 | $22.32 | $21.68 | $22.00 | +0.36% | 16,415 |
| Dec 9, 2025 | $22.08 | $22.40 | $21.28 | $21.92 | -1.44% | 66,123 |
| Dec 8, 2025 | $22.32 | $22.56 | $21.76 | $22.24 | -1.77% | 42,455 |
| Dec 5, 2025 | $22.40 | $22.80 | $22.08 | $22.64 | +0.71% | 34,017 |
| Dec 4, 2025 | $21.92 | $23.12 | $21.28 | $22.48 | +3.69% | 226,278 |
| Dec 3, 2025 | $22.72 | $22.84 | $21.20 | $21.68 | -6.55% | 18,463 |
| Dec 2, 2025 | $23.04 | $24.72 | $22.00 | $23.20 | +1.40% | 175,744 |
| Dec 1, 2025 | $21.92 | $22.88 | $21.12 | $22.88 | +6.32% | 46,326 |
| Nov 28, 2025 | $21.60 | $23.52 | $20.96 | $21.52 | -2.00% | 233,776 |
| Nov 26, 2025 | $21.04 | $22.16 | $20.96 | $21.96 | +5.17% | 64,592 |
| Nov 25, 2025 | $21.20 | $21.76 | $20.16 | $20.88 | +2.35% | 139,265 |
| Nov 24, 2025 | $19.84 | $21.12 | $19.04 | $20.40 | +4.08% | 14,668 |
| Nov 21, 2025 | $18.32 | $20.48 | $17.30 | $19.60 | +9.87% | 34,945 |
| Nov 20, 2025 | $17.92 | $19.43 | $16.16 | $17.84 | -0.45% | 26,758 |
| Nov 19, 2025 | $17.20 | $19.12 | $16.00 | $17.92 | +7.69% | 41,525 |
| Nov 18, 2025 | $13.68 | $17.28 | $13.60 | $16.64 | +15.56% | 57,731 |
| Nov 17, 2025 | $13.68 | $14.96 | $13.21 | $14.40 | +5.26% | 59,126 |
| Nov 14, 2025 | $11.04 | $14.32 | $11.04 | $13.68 | +24.82% | 112,519 |
| Nov 13, 2025 | $10.40 | $12.24 | $10.35 | $10.96 | +1.48% | 28,264 |
| Nov 12, 2025 | $9.68 | $11.60 | $9.68 | $10.80 | +13.45% | 35,071 |
| Nov 11, 2025 | $9.44 | $11.92 | $9.04 | $9.52 | -18.49% | 84,643 |
| Nov 10, 2025 | $10.00 | $13.60 | $9.44 | $11.68 | +53.68% | 2,636,771 |
| Nov 7, 2025 | $11.20 | $11.36 | $6.64 | $7.60 | -33.10% | 242,947 |
| Nov 6, 2025 | $11.52 | $12.40 | $11.28 | $11.36 | -2.07% | 1,685 |
| Nov 5, 2025 | $11.36 | $12.24 | $11.36 | $11.60 | 0.00% | 3,402 |
| Nov 4, 2025 | $11.36 | $12.40 | $11.20 | $11.60 | -2.68% | 4,337 |
| Nov 3, 2025 | $12.64 | $12.64 | $11.76 | $11.92 | -5.70% | 8,278 |
| Oct 31, 2025 | $12.08 | $13.20 | $12.08 | $12.64 | +2.60% | 5,633 |
| Oct 30, 2025 | $12.16 | $13.20 | $12.16 | $12.32 | +0.65% | 14,149 |
| Oct 29, 2025 | $12.00 | $12.72 | $12.00 | $12.24 | +2.00% | 8,669 |
| Oct 28, 2025 | $12.00 | $12.80 | $11.92 | $12.00 | -1.96% | 8,050 |
| Oct 27, 2025 | $12.32 | $13.28 | $12.08 | $12.24 | -5.56% | 19,916 |
| Oct 24, 2025 | $12.40 | $13.60 | $12.40 | $12.96 | +1.89% | 9,190 |
| Oct 23, 2025 | $12.40 | $13.44 | $12.40 | $12.72 | +1.92% | 6,060 |
| Oct 22, 2025 | $12.64 | $13.60 | $11.84 | $12.48 | -7.14% | 23,025 |
| Oct 21, 2025 | $13.28 | $14.00 | $13.28 | $13.44 | – | 5,791 |