Quantcast

MISONIX, Inc. Common Stock Historical Stock Prices

MSON 
$11
*  
0.10
0.92%
Get MSON Alerts
*Delayed - data as of Apr. 19, 2018 14:52 ET  -  Find a broker to begin trading MSON now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    MSON Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2018 TO 18-APR-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:52 10.80 11 10.65 11 1,661
04/18/2018 11.05 11.1 10.8 10.9 4,882
04/17/2018 11.4 11.4 11.15 11.15 5,996
04/16/2018 11.5 11.5 11.25 11.45 11,598
04/13/2018 10.5 11.5 10.5 11.5 30,602
04/12/2018 10.2 10.7 10.2 10.65 3,422
04/11/2018 10.1 10.25 9.95 9.95 13,011
04/10/2018 10.25 10.25 9.875 9.95 510
04/09/2018 10 10.1 9.95 9.95 16,980
04/06/2018 9.55 10.15 9.55 9.9 35,105
04/05/2018 10 10 9.75 9.75 1,758
04/04/2018 10.25 10.25 9.9003 10.25 723
04/03/2018 10 10 9.84 9.9 1,082
04/02/2018 9.7 10.4 9.65 10.2 12,409
03/29/2018 10.05 10.15 10.05 10.15 795
03/28/2018 10.05 10.05 10 10.05 1,842
03/27/2018 9.65 10.05 9.65 9.7 496
03/26/2018 9.75 9.95 9.55 9.95 8,375
03/23/2018 10.1 10.15 10 10 4,670
03/22/2018 10.25 10.25 10.1 10.15 2,833
03/21/2018 10.244 10.3 10.2 10.2 1,317
03/20/2018 10.25 10.35 10.25 10.25 4,824
03/19/2018 10.05 10.4 10.04 10.4 9,701
03/16/2018 9.9 10.35 9.9 10.35 15,784
03/15/2018 9.95 10.05 9.95 10.05 4,617
03/14/2018 10.1 10.1 9.9083 10 968
03/13/2018 10.15 10.15 10 10 3,013
03/12/2018 10 10.2 9.95 10.05 10,774
03/09/2018 9.94 10 9.9333 10 5,094
03/08/2018 10.15 10.15 9.95 9.95 5,786
03/07/2018 10.15 10.15 10 10 13,359
03/06/2018 10 10.5 10 10.2 36,995
03/05/2018 9.8 10 9.75 9.85 8,927
03/02/2018 9.85 9.9 9.7 9.8 4,729
03/01/2018 10.15 10.2 9.85 9.85 11,812
02/28/2018 10.2 10.2229 10.1 10.15 18,450
02/27/2018 10.1 10.2 10.1 10.15 2,527
02/26/2018 10.2 10.2 10 10.1498 11,180
02/23/2018 10.1764 10.25 10.05 10.25 5,526
02/22/2018 10.1 10.25 9.9 10.0217 2,259
02/21/2018 10.15 10.15 10 10 2,550
02/20/2018 9.65 10.1 9.6 9.75 17,634
02/16/2018 9.8 10.1 9.75 10 8,491
02/15/2018 10.1 10.1 9.725 9.95 5,744
02/14/2018 10.2 10.45 10.045 10.19 12,000
02/13/2018 10.2 10.2002 10.05 10.2 5,062
02/12/2018 10.4 10.7 10.1 10.25 19,075
02/09/2018 10.1 10.4505 10 10.4 15,899
02/08/2018 9.85 10.35 9.7 10.1 44,184
02/07/2018 9 10.15 9 9.8 32,526
02/06/2018 9.1 9.1 8.614 8.95 16,142
02/05/2018 9.4 9.4 9 9.2 6,931
02/02/2018 9.1 9.25 8.95 9.2 2,734
02/01/2018 8.9 9 8.9 9 4,947
01/31/2018 9 9 8.8998 8.8998 4,417
01/30/2018 8.95 9 8.85 8.85 2,811
01/29/2018 9 9.05 8.95 8.95 554
01/26/2018 8.95 9.05 8.95 9.05 3,978
01/25/2018 9 9.2 8.85 9 2,560
01/24/2018 8.7 8.85 8.7 8.85 8,421
01/23/2018 9.1 9.15 8.25 8.5 29,188
01/22/2018 9.125 9.31 9.03 9.183 2,233
01/19/2018 9.25 9.3 9.05 9.15 8,110
01/18/2018 9.575 9.575 9.3 9.3 7,724
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio