U.S. Markets open in 2 hrs 24 mins

MusclePharm Corporation (MSLP)


Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.89+0.01 (+0.53%)
At close: 3:55PM EDT
People also watch
CDXCCOCPPGLCOPKMBVX
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20171.861.951.801.891.8913,100
Jul 19, 20171.901.931.781.881.885,400
Jul 18, 20171.931.931.781.901.90600
Jul 17, 20171.931.931.911.911.911,000
Jul 14, 20171.811.911.811.911.916,500
Jul 13, 20171.811.811.811.811.81600
Jul 12, 20171.851.881.781.781.783,500
Jul 11, 20171.781.871.781.861.865,100
Jul 10, 20171.811.811.761.781.784,400
Jul 07, 20171.851.851.601.801.80405,700
Jul 06, 20171.931.951.801.801.80142,000
Jul 05, 20171.931.931.931.931.93-
Jul 03, 20171.941.941.931.931.93500
Jun 30, 20171.952.001.932.002.0011,000
Jun 29, 20171.911.951.911.951.954,500
Jun 28, 20171.941.941.921.921.921,900
Jun 27, 20171.942.051.921.921.925,900
Jun 26, 20171.901.951.901.951.95300
Jun 23, 20171.942.001.942.002.003,100
Jun 22, 20172.002.001.952.002.006,300
Jun 21, 20172.002.002.002.002.00500
Jun 20, 20171.962.011.962.012.0119,900
Jun 19, 20172.002.001.901.951.9525,400
Jun 16, 20172.002.021.902.022.027,300
Jun 15, 20172.002.002.002.002.00-
Jun 14, 20172.012.011.902.002.001,200
Jun 13, 20172.002.012.002.002.0019,700
Jun 12, 20172.042.042.002.002.0030,600
Jun 09, 20172.002.041.902.032.0337,800
Jun 08, 20172.032.052.022.032.0390,400
Jun 07, 20172.012.101.892.102.1081,700
Jun 06, 20172.002.032.002.032.0312,800
Jun 05, 20172.002.002.002.002.00300
Jun 02, 20172.102.112.102.102.10600
Jun 01, 20172.122.122.052.052.05500
May 31, 20172.082.082.032.032.032,200
May 30, 20172.022.132.022.032.038,500
May 26, 20172.052.062.052.052.051,500
May 25, 20172.002.152.002.052.053,100
May 24, 20172.242.242.242.242.24100
May 23, 20172.032.252.032.242.2431,600
May 22, 20172.072.072.052.052.053,700
May 19, 20172.062.102.062.102.104,000
May 18, 20172.102.102.002.102.107,200
May 17, 20172.082.102.042.102.102,000
May 16, 20172.082.112.072.102.103,600
May 15, 20172.092.092.072.072.074,000
May 12, 20171.952.131.952.102.1020,000
May 11, 20172.122.131.901.901.9033,800
May 10, 20172.202.202.152.192.191,800
May 09, 20172.062.182.062.182.182,900
May 08, 20172.112.182.052.182.1810,200
May 05, 20172.202.202.112.172.1713,700
May 04, 20172.132.202.132.202.2013,400
May 03, 20172.042.132.042.132.1335,900
May 02, 20172.062.072.062.072.07400
May 01, 20172.052.102.042.102.105,200
Apr 28, 20172.052.071.982.072.0734,100
Apr 27, 20172.152.152.102.102.102,100
Apr 26, 20172.192.192.102.102.104,900
Apr 25, 20172.152.172.102.152.1510,100
Apr 24, 20172.182.192.152.152.155,400
Apr 21, 20172.192.192.152.182.186,700
Apr 20, 20172.202.202.202.202.20-
Apr 19, 20172.152.202.052.202.202,500
Apr 18, 20172.152.202.152.152.158,500
Apr 17, 20172.102.202.102.152.1511,900
Apr 13, 20172.152.202.102.202.2012,600
Apr 12, 20172.192.202.152.172.173,100
Apr 11, 20172.172.202.102.202.201,500
Apr 10, 20171.982.181.982.182.1839,900
Apr 07, 20172.132.132.112.112.114,500
Apr 06, 20172.142.172.142.172.173,100
Apr 05, 20172.132.172.132.162.1654,400
Apr 04, 20172.102.152.102.152.1553,900
Apr 03, 20172.122.122.122.122.12-
Mar 31, 20172.092.132.092.122.125,400
Mar 30, 20172.112.122.112.112.115,100
Mar 29, 20172.102.112.102.102.1022,200
Mar 28, 20172.102.111.982.112.1158,900
Mar 27, 20172.032.102.022.102.1030,700
Mar 24, 20172.102.112.052.102.1043,600
Mar 23, 20172.102.122.102.102.104,400
Mar 22, 20172.052.132.052.102.1063,100
Mar 21, 20172.052.051.992.052.0520,500
Mar 20, 20171.902.051.862.052.0533,300
Mar 17, 20171.821.861.821.861.862,100
Mar 16, 20171.861.901.821.821.821,400
Mar 15, 20171.871.901.771.901.9018,400
Mar 14, 20171.901.901.811.881.8819,700
Mar 13, 20171.831.831.781.811.8115,200
Mar 10, 20171.901.901.811.851.8515,500
Mar 09, 20171.891.931.891.891.893,200
Mar 08, 20171.801.901.801.901.9011,000
Mar 07, 20171.801.901.801.851.852,500
Mar 06, 20171.901.921.801.811.8112,600
Mar 03, 20171.721.831.721.771.775,600
Mar 02, 20171.781.831.781.831.832,400
Mar 01, 20171.771.781.771.771.7710,500
Feb 28, 20171.781.781.771.771.777,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...