Maitong Sunshine Cultural Development Co., Ltd (MGSD) stock
MGSDOTCTransportation ServicesFiscal year ends September 30
$0.04+0.00 (+14.29%)
Close on Oct 1, 2026Market cap $2.57MP/E –Yield –
Price history
Maitong Sunshine Cultural Development share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 1, 2026
$0.04
+14.29% on the day
52-week range
$0.0128 – $2.00
-98.0% from the high
Change over 52 weeks
-80.0%
From $0.20 on Sep 26, 2024
Average volume
9,065
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 1, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | +14.29% | 349 |
| Sep 15, 2026 | $0.035 | $0.035 | $0.035 | $0.035 | -16.67% | 220 |
| Sep 9, 2026 | $0.042 | $0.042 | $0.042 | $0.042 | +5.53% | 30,020 |
| Sep 2, 2026 | $0.0398 | $0.0398 | $0.0398 | $0.0398 | 0.00% | 110 |
| Sep 1, 2026 | $0.0398 | $0.0398 | $0.0277 | $0.0398 | +56.14% | 4,974 |
| Jul 17, 2026 | $0.0255 | $0.0255 | $0.0255 | $0.0255 | +68.81% | 2,500 |
| Jun 26, 2026 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | +16.15% | 20,000 |
| Jun 25, 2026 | $0.013 | $0.013 | $0.0129 | $0.013 | +1.56% | 72,000 |
| Jun 18, 2026 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | -30.43% | 200 |
| Jun 11, 2026 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | 0.00% | 29,800 |
| May 26, 2026 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | 0.00% | 30,000 |
| May 20, 2026 | $0.0221 | $0.0221 | $0.0184 | $0.0184 | -17.12% | 40,000 |
| Nov 3, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | +20.65% | 1,420 |
| Oct 6, 2025 | $0.0236 | $0.0236 | $0.0184 | $0.0184 | 0.00% | 44,922 |
| Sep 30, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | -81.60% | 300 |
| Sep 29, 2025 | $0.075 | $0.10 | $0.075 | $0.10 | +233.33% | 44,922 |
| Sep 11, 2025 | $0.03 | $0.03 | $0.03 | $0.03 | 0.00% | 10,000 |
| Sep 10, 2025 | $0.03 | $0.03 | $0.03 | $0.03 | -1.32% | 10,000 |
| Aug 13, 2025 | $0.0304 | $0.0304 | $0.0304 | $0.0304 | 0.00% | 4,850 |
| Jul 31, 2025 | $0.0304 | $0.0304 | $0.0304 | $0.0304 | -5.00% | 500 |
| Jul 29, 2025 | $0.0621 | $0.0621 | $0.032 | $0.032 | -84.00% | 8,100 |
| Jul 28, 2025 | $0.20 | $0.20 | $0.20 | $0.20 | +300.00% | 500 |
| Jul 24, 2025 | $0.05 | $0.05 | $0.05 | $0.05 | -49.49% | 3,831 |
| Jul 23, 2025 | $0.10 | $0.10 | $0.099 | $0.099 | -26.67% | 10,000 |
| Jul 22, 2025 | $0.405 | $0.405 | $0.135 | $0.135 | -74.53% | 20,600 |
| Jul 2, 2025 | $0.51 | $0.53 | $0.255 | $0.53 | +4.95% | 3,911 |
| Jul 1, 2025 | $0.475 | $0.505 | $0.475 | $0.505 | +10.99% | 3,000 |
| Jun 30, 2025 | $0.455 | $0.455 | $0.455 | $0.455 | +18.18% | 2,000 |
| Jun 27, 2025 | $0.3895 | $0.3895 | $0.385 | $0.385 | -18.09% | 2,500 |
| Jun 26, 2025 | $0.405 | $0.47 | $0.405 | $0.47 | +32.39% | 2,000 |
| Jun 25, 2025 | $0.305 | $0.355 | $0.305 | $0.355 | +39.22% | 1,000 |
| Jun 24, 2025 | $0.135 | $0.255 | $0.135 | $0.255 | +56.92% | 5,500 |
| Jun 23, 2025 | $0.69 | $0.69 | $0.1625 | $0.1625 | -76.45% | 12,800 |
| Jun 20, 2025 | $0.69 | $0.69 | $0.69 | $0.69 | +1.47% | 2,000 |
| Jun 18, 2025 | $0.68 | $0.68 | $0.68 | $0.68 | +0.74% | 3,000 |
| Jun 17, 2025 | $0.675 | $0.675 | $0.675 | $0.675 | +3.85% | 4,000 |
| Jun 16, 2025 | $0.65 | $0.65 | $0.65 | $0.65 | 0.00% | 14,100 |
| Jun 13, 2025 | $0.55 | $0.65 | $0.55 | $0.65 | +18.18% | 25,832 |
| Jun 11, 2025 | $0.47 | $0.55 | $0.46 | $0.55 | +1.85% | 3,000 |
| Jun 9, 2025 | $0.50 | $0.54 | $0.50 | $0.54 | +8.00% | 12,000 |
| Jun 4, 2025 | $0.50 | $0.50 | $0.50 | $0.50 | 0.00% | 800 |
| May 28, 2025 | $0.50 | $0.50 | $0.50 | $0.50 | 0.00% | 400 |
| May 23, 2025 | $0.50 | $0.50 | $0.50 | $0.50 | 0.00% | 3,100 |
| May 22, 2025 | $0.50 | $0.50 | $0.50 | $0.50 | +2.04% | 3,000 |
| May 21, 2025 | $0.50 | $0.50 | $0.49 | $0.49 | -9.26% | 4,525 |
| Mar 26, 2025 | $0.54 | $0.54 | $0.54 | $0.54 | 0.00% | 1,050 |
| Mar 25, 2025 | $0.54 | $0.54 | $0.54 | $0.54 | 0.00% | 1,000 |
| Mar 24, 2025 | $0.54 | $0.54 | $0.54 | $0.54 | 0.00% | 475 |
| Mar 21, 2025 | $0.54 | $0.54 | $0.54 | $0.54 | 0.00% | 950 |
| Mar 20, 2025 | $0.54 | $0.54 | $0.54 | $0.54 | 0.00% | 500 |
| Mar 19, 2025 | $0.54 | $0.54 | $0.54 | $0.54 | +1.89% | 500 |
| Mar 18, 2025 | $0.53 | $0.53 | $0.53 | $0.53 | 0.00% | 900 |
| Mar 17, 2025 | $0.53 | $0.53 | $0.53 | $0.53 | +4.69% | 2,050 |
| Mar 14, 2025 | $0.37 | $0.56 | $0.37 | $0.5062 | +36.82% | 9,050 |
| Mar 13, 2025 | $0.315 | $0.37 | $0.315 | $0.37 | +23.33% | 4,100 |
| Mar 12, 2025 | $0.28 | $0.30 | $0.28 | $0.30 | +11.11% | 20,000 |
| Mar 11, 2025 | $0.25 | $0.27 | $0.25 | $0.27 | +13.45% | 4,600 |
| Mar 10, 2025 | $0.22 | $0.25 | $0.2076 | $0.238 | +16.10% | 9,000 |
| Mar 7, 2025 | $0.21 | $0.21 | $0.205 | $0.205 | +7.89% | 1,000 |
| Mar 6, 2025 | $0.20 | $0.20 | $0.1899 | $0.19 | +5.56% | 4,200 |
| Mar 5, 2025 | $0.18 | $0.18 | $0.18 | $0.18 | +12.50% | 2,000 |
| Mar 4, 2025 | $0.16 | $0.16 | $0.16 | $0.16 | +6.67% | 1,000 |
| Mar 3, 2025 | $0.15 | $0.15 | $0.15 | $0.15 | +7.14% | 1,000 |
| Feb 26, 2025 | $0.15 | $0.16 | $0.14 | $0.14 | -6.67% | 23,000 |
| Feb 25, 2025 | $0.14 | $0.15 | $0.14 | $0.15 | +7.14% | 24,500 |
| Feb 24, 2025 | $0.14 | $0.14 | $0.1203 | $0.14 | +16.67% | 15,000 |
| Feb 14, 2025 | $0.12 | $0.12 | $0.12 | $0.12 | 0.00% | 2,000 |
| Feb 13, 2025 | $0.12 | $0.12 | $0.12 | $0.12 | +14.29% | 6,000 |
| Feb 12, 2025 | $0.54 | $0.55 | $0.105 | $0.105 | -79.81% | 47,000 |
| Feb 11, 2025 | $0.52 | $0.52 | $0.52 | $0.52 | +15.56% | 1,000 |
| Feb 10, 2025 | $0.51 | $0.52 | $0.45 | $0.45 | -12.31% | 7,500 |
| Feb 6, 2025 | $0.56 | $0.56 | $0.5132 | $0.5132 | -8.36% | 1,000 |
| Feb 5, 2025 | $0.55 | $0.56 | $0.53 | $0.56 | +1.82% | 2,000 |
| Feb 4, 2025 | $0.54 | $0.55 | $0.54 | $0.55 | 0.00% | 2,000 |
| Jan 31, 2025 | $0.55 | $0.55 | $0.55 | $0.55 | -11.87% | 1,200 |
| Jan 28, 2025 | $0.68 | $0.68 | $0.6241 | $0.6241 | -18.44% | 2,000 |
| Jan 21, 2025 | $0.80 | $0.80 | $0.7652 | $0.7652 | -9.98% | 4,250 |
| Jan 16, 2025 | $0.84 | $0.85 | $0.84 | $0.85 | -4.49% | 4,000 |
| Jan 15, 2025 | $0.88 | $0.89 | $0.7888 | $0.89 | -3.26% | 3,500 |
| Jan 10, 2025 | $0.92 | $0.92 | $0.92 | $0.92 | -14.02% | 330 |
| Jan 8, 2025 | $0.84 | $1.07 | $0.84 | $1.07 | +27.38% | 4,670 |
| Jan 7, 2025 | $0.83 | $0.84 | $0.83 | $0.84 | -2.85% | 1,000 |
| Jan 6, 2025 | $0.84 | $0.87 | $0.84 | $0.8646 | -3.93% | 3,500 |
| Jan 3, 2025 | $0.81 | $0.90 | $0.7876 | $0.90 | +9.76% | 6,000 |
| Jan 2, 2025 | $0.8225 | $0.8225 | $0.82 | $0.82 | -2.38% | 1,025 |
| Dec 31, 2024 | $0.83 | $0.90 | $0.80 | $0.84 | +0.60% | 7,300 |
| Dec 30, 2024 | $0.835 | $0.835 | $0.835 | $0.835 | +0.60% | 500 |
| Dec 27, 2024 | $0.83 | $0.83 | $0.83 | $0.83 | +3.75% | 1,000 |
| Dec 23, 2024 | $0.79 | $0.85 | $0.7733 | $0.80 | +1.27% | 4,780 |
| Dec 20, 2024 | $0.4482 | $0.85 | $0.4482 | $0.79 | +58.00% | 77,854 |
| Dec 19, 2024 | $0.41 | $0.50 | $0.40 | $0.50 | +28.21% | 15,604 |
| Dec 18, 2024 | $0.40 | $0.40 | $0.361 | $0.39 | -2.50% | 11,900 |
| Dec 17, 2024 | $0.40 | $0.40 | $0.40 | $0.40 | 0.00% | 200 |
| Dec 16, 2024 | $0.40 | $0.40 | $0.39 | $0.40 | 0.00% | 2,204 |
| Dec 13, 2024 | $0.06 | $0.40 | $0.06 | $0.40 | +60.00% | 29,150 |
| Dec 12, 2024 | $0.2253 | $0.25 | $0.2253 | $0.25 | +25.83% | 640 |
| Dec 11, 2024 | $0.21 | $0.22 | $0.1987 | $0.1987 | -0.66% | 4,105 |
| Dec 10, 2024 | $0.19 | $0.20 | $0.1805 | $0.20 | +10.55% | 6,100 |
| Dec 9, 2024 | $0.19 | $0.20 | $0.1809 | $0.1809 | +0.51% | 9,701 |
| Nov 29, 2024 | $0.18 | $0.18 | $0.18 | $0.18 | 0.00% | 4,300 |
| Nov 27, 2024 | $0.18 | $0.18 | $0.18 | $0.18 | +38.46% | 13,200 |
| Nov 26, 2024 | $0.13 | $0.13 | $0.13 | $0.13 | +18.19% | 2,500 |
| Nov 22, 2024 | $0.03 | $0.15 | $0.03 | $0.11 | -63.34% | 19,000 |
| Nov 19, 2024 | $0.30 | $0.30 | $0.30 | $0.30 | 0.00% | 1,125 |
| Nov 18, 2024 | $0.30 | $0.30 | $0.30 | $0.30 | 0.00% | 2,500 |
| Nov 15, 2024 | $0.50 | $0.50 | $0.30 | $0.30 | -40.00% | 10,500 |
| Nov 14, 2024 | $0.40 | $0.50 | $0.40 | $0.50 | +31.93% | 19,206 |
| Nov 13, 2024 | $0.40 | $0.40 | $0.33 | $0.379 | -0.26% | 17,625 |
| Nov 12, 2024 | $0.32 | $0.38 | $0.32 | $0.38 | +26.12% | 5,737 |
| Nov 11, 2024 | $0.335 | $0.335 | $0.3013 | $0.3013 | -2.22% | 6,194 |
| Nov 8, 2024 | $0.28 | $0.3082 | $0.275 | $0.3082 | +18.52% | 4,605 |
| Nov 7, 2024 | $0.2212 | $0.26 | $0.2212 | $0.26 | +30.00% | 9,998 |
| Nov 6, 2024 | $0.20 | $0.20 | $0.1849 | $0.20 | +11.23% | 6,850 |
| Nov 5, 2024 | $0.1863 | $0.1863 | $0.1798 | $0.1798 | -3.49% | 3,600 |
| Nov 4, 2024 | $0.1745 | $0.1863 | $0.1745 | $0.1863 | +14.33% | 6,209 |
| Nov 1, 2024 | $0.16 | $0.163 | $0.1414 | $0.163 | +10.20% | 8,850 |
| Oct 31, 2024 | $0.65 | $0.65 | $0.1479 | $0.1479 | -76.15% | 12,250 |
| Oct 30, 2024 | $0.59 | $0.62 | $0.59 | $0.62 | +3.28% | 300 |
| Oct 29, 2024 | $0.57 | $0.6003 | $0.57 | $0.6003 | +5.32% | 320 |
| Oct 28, 2024 | $0.55 | $0.57 | $0.55 | $0.57 | +3.64% | 498 |
| Oct 25, 2024 | $0.55 | $0.55 | $0.55 | $0.55 | +5.77% | 735 |
| Oct 24, 2024 | $0.5275 | $0.5275 | $0.52 | $0.52 | +4.00% | 872 |
| Oct 23, 2024 | $0.45 | $0.50 | $0.45 | $0.50 | +18.12% | 1,212 |
| Oct 22, 2024 | $0.414 | $0.4233 | $0.40 | $0.4233 | +5.82% | 1,432 |
| Oct 21, 2024 | $0.55 | $0.56 | $0.40 | $0.40 | -27.27% | 6,022 |
| Oct 18, 2024 | $1.05 | $1.05 | $0.4001 | $0.55 | -47.62% | 14,036 |
| Oct 17, 2024 | $1.05 | $1.05 | $1.05 | $1.05 | 0.00% | 200 |
| Oct 16, 2024 | $1.07 | $1.07 | $1.05 | $1.05 | 0.00% | 400 |
| Oct 15, 2024 | $1.07 | $1.07 | $1.05 | $1.05 | -2.78% | 330 |
| Oct 9, 2024 | $1.08 | $1.08 | $1.08 | $1.08 | -16.92% | 200 |
| Oct 8, 2024 | $1.30 | $1.30 | $1.30 | $1.30 | +4.00% | 200 |
| Oct 7, 2024 | $1.25 | $1.25 | $1.25 | $1.25 | +17.92% | 200 |
| Oct 4, 2024 | $2.00 | $2.00 | $1.06 | $1.06 | -47.00% | 40,900 |
| Oct 3, 2024 | $2.00 | $2.00 | $2.00 | $2.00 | +98.02% | 350 |
| Oct 2, 2024 | $1.00 | $1.01 | $1.00 | $1.01 | +1.00% | 24,721 |
| Oct 1, 2024 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 600 |
| Sep 30, 2024 | $1.01 | $1.01 | $1.00 | $1.00 | +233.33% | 5,400 |
| Sep 27, 2024 | $0.25 | $0.30 | $0.2389 | $0.30 | +50.00% | 13,922 |
| Sep 26, 2024 | $0.20 | $0.20 | $0.20 | $0.20 | – | 800 |
Seasonality
MGSD return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -34.5% | -74.5% | 285.7% | – | -12.3% | -13.5% | -12.3% | 0.0% | -1.1% | -23.6% | 21.2% | 366.7% |
| Months up | 0 of 1 | 0 of 1 | 1 of 1 | – | 0 of 2 | 0 of 2 | 1 of 2 | 0 of 1 | 1 of 2 | 1 of 3 | 2 of 2 | 1 of 1 |
| 2026 | -17.1% | -17.9% | 68.8% | 37.3% | 14.3% | |||||||
| 2025 | -34.5% | -74.5% | 285.7% | -7.4% | -9.0% | -93.3% | 0.0% | -39.5% | 0.0% | 20.7% | ||
| 2024 | -85.2% | 21.7% | 366.7% |
See a number that looks wrong?