Advertisement
Advertisement
U.S. markets close in 6 hours
Advertisement
Advertisement
Advertisement
Advertisement

MusclePharm Corporation (MSLP)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.22000.0000 (0.00%)
As of 03:34PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20220.22000.22000.22000.22000.2200-
Jun 27, 20220.25000.25000.22000.22000.22003,000
Jun 24, 20220.19000.19000.19000.19000.1900-
Jun 23, 20220.19000.19000.19000.19000.1900-
Jun 22, 20220.19000.19000.19000.19000.1900-
Jun 21, 20220.21000.27000.19000.19000.190086,700
Jun 17, 20220.18000.20000.18000.20000.20005,800
Jun 16, 20220.17000.17000.17000.17000.1700800
Jun 15, 20220.17000.17000.17000.17000.1700-
Jun 14, 20220.17000.17000.17000.17000.1700-
Jun 13, 20220.17000.17000.17000.17000.1700-
Jun 10, 20220.17000.17000.17000.17000.17002,600
Jun 09, 20220.20000.23000.20000.21000.21005,500
Jun 08, 20220.23000.23000.17000.17000.170010,000
Jun 07, 20220.20000.25000.20000.25000.250027,500
Jun 06, 20220.27000.27000.15000.21000.2100269,600
Jun 03, 20220.16000.21000.12000.21000.2100194,800
Jun 02, 20220.18000.18000.18000.18000.18005,500
Jun 01, 20220.16000.18000.16000.18000.18002,500
May 31, 20220.18000.18000.18000.18000.18002,400
May 27, 20220.22000.22000.17000.18000.180041,100
May 26, 20220.20000.26000.17000.20000.2000278,600
May 25, 20220.24000.24000.23000.23000.230012,300
May 24, 20220.24000.24000.24000.24000.2400-
May 23, 20220.15000.24000.15000.24000.24005,300
May 20, 20220.15000.24000.15000.24000.24001,200
May 19, 20220.27000.27000.27000.27000.2700-
May 18, 20220.27000.27000.27000.27000.2700-
May 17, 20220.27000.27000.27000.27000.27002,500
May 16, 20220.28000.28000.28000.28000.2800-
May 13, 20220.22000.28000.22000.28000.2800500
May 12, 20220.28000.28000.28000.28000.2800-
May 11, 20220.28000.28000.28000.28000.280017,800
May 10, 20220.28000.28000.28000.28000.2800900
May 09, 20220.31000.31000.21000.30000.300019,600
May 06, 20220.27000.32000.27000.31000.310010,200
May 05, 20220.33000.33000.27000.27000.270016,700
May 04, 20220.34000.34000.34000.34000.34003,500
May 03, 20220.31000.34000.31000.31000.310016,400
May 02, 20220.34000.34000.30000.30000.300037,500
Apr 29, 20220.31000.34000.31000.34000.34002,500
Apr 28, 20220.34000.34000.34000.34000.3400400
Apr 27, 20220.34000.34000.34000.34000.3400100
Apr 26, 20220.25000.34000.25000.34000.340034,700
Apr 25, 20220.22000.34000.19000.29000.290065,100
Apr 22, 20220.18000.27000.18000.25000.2500106,700
Apr 21, 20220.18000.20000.17000.18000.180040,800
Apr 20, 20220.17000.18000.17000.18000.180022,500
Apr 19, 20220.15000.20000.15000.17000.170074,800
Apr 18, 20220.16000.19000.15000.15000.150063,100
Apr 14, 20220.16000.16000.16000.16000.160053,600
Apr 13, 20220.16000.17000.15000.16000.1600104,100
Apr 12, 20220.16000.19000.15000.15000.1500104,200
Apr 11, 20220.18000.18000.14000.16000.1600316,900
Apr 08, 20220.20000.21000.16000.20000.200079,000
Apr 07, 20220.24000.26000.17000.21000.210057,300
Apr 06, 20220.27000.27000.25000.25000.25001,300
Apr 05, 20220.33000.33000.25000.25000.250043,800
Apr 04, 20220.30000.30000.28000.28000.280021,900
Apr 01, 20220.32000.32000.29000.29000.290011,400
Mar 31, 20220.28000.34000.28000.30000.300054,200
Mar 30, 20220.39000.39000.28000.28000.280081,000
Mar 29, 20220.32000.39000.31000.39000.390011,900
Mar 28, 20220.32000.32000.25000.30000.300019,700
Mar 25, 20220.32000.33000.28000.28000.280025,300
Mar 24, 20220.32000.33000.30000.33000.33005,600
Mar 23, 20220.30000.30000.30000.30000.3000600
Mar 22, 20220.28000.28000.28000.28000.2800100
Mar 21, 20220.28000.28000.28000.28000.2800400
Mar 18, 20220.29000.29000.26000.28000.28004,500
Mar 17, 20220.30000.30000.24000.25000.250043,700
Mar 16, 20220.33000.33000.27000.27000.270040,100
Mar 15, 20220.33000.34000.31000.31000.310019,000
Mar 14, 20220.34000.35000.32000.35000.350018,000
Mar 11, 20220.39000.39000.30000.35000.350023,300
Mar 10, 20220.35000.35000.34000.35000.35009,600
Mar 09, 20220.36000.40000.36000.38000.380013,600
Mar 08, 20220.36000.36000.35000.36000.360029,600
Mar 07, 20220.39000.39000.36000.36000.360015,100
Mar 04, 20220.38000.38000.38000.38000.38005,000
Mar 03, 20220.40000.51000.38000.44000.440032,700
Mar 02, 20220.45000.45000.39000.40000.400062,300
Mar 01, 20220.37000.37000.37000.37000.37002,600
Feb 28, 20220.40000.40000.40000.40000.4000200
Feb 25, 20220.41000.41000.41000.41000.4100-
Feb 24, 20220.35000.41000.33000.41000.410020,500
Feb 23, 20220.50000.50000.37000.37000.37006,700
Feb 22, 20220.35000.35000.35000.35000.35007,500
Feb 18, 20220.37000.37000.34000.34000.340018,800
Feb 17, 20220.34000.34000.34000.34000.34002,000
Feb 16, 20220.45000.45000.40000.45000.45003,600
Feb 15, 20220.35000.45000.35000.45000.450010,900
Feb 14, 20220.33000.33000.33000.33000.33007,600
Feb 11, 20220.40000.40000.35000.35000.350036,700
Feb 10, 20220.37000.40000.35000.35000.350013,400
Feb 09, 20220.37000.40000.37000.40000.400014,800
Feb 08, 20220.41000.41000.37000.40000.40008,700
Feb 07, 20220.45000.45000.39000.39000.390010,100
Feb 04, 20220.40000.44000.40000.44000.440031,000
Feb 03, 20220.42000.45000.39000.45000.450039,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement