MSON - Misonix, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201918.2818.8118.0918.2318.2345,382
Dec 05, 201919.1319.1517.8218.1618.16106,800
Dec 04, 201920.0120.2718.0819.1219.12108,800
Dec 03, 201919.8420.2419.7019.9019.9073,800
Dec 02, 201920.6120.7819.6620.0420.0495,400
Nov 29, 201920.5020.8419.9920.5720.5725,600
Nov 27, 201920.1721.0019.8620.4920.4982,600
Nov 26, 201920.8221.8820.2820.5120.5194,500
Nov 25, 201921.5021.9020.6020.8120.8179,600
Nov 22, 201920.8522.2020.7521.4121.41267,900
Nov 21, 201921.6621.7820.3320.8020.80102,400
Nov 20, 201919.1321.9219.1321.6121.61138,400
Nov 19, 201918.7520.2818.4819.2019.20128,200
Nov 18, 201916.8719.1716.8719.0319.03142,300
Nov 15, 201917.4017.4016.5816.9116.91100,100
Nov 14, 201917.9218.4117.3017.3017.3088,800
Nov 13, 201917.9918.4517.8517.9217.9257,100
Nov 12, 201918.8418.9718.1218.2418.2432,700
Nov 11, 201919.6320.0618.6518.8918.8957,600
Nov 08, 201918.1420.5116.9319.6219.62103,700
Nov 07, 201916.8317.1116.5316.7516.7522,700
Nov 06, 201917.1017.1816.6816.7116.7126,600
Nov 05, 201917.5517.6116.7917.0917.0921,800
Nov 04, 201917.8018.0217.4117.4917.4924,700
Nov 01, 201917.4818.4517.4817.7017.7018,900
Oct 31, 201918.0018.1817.2617.3517.3544,200
Oct 30, 201917.9617.9617.3217.6817.6819,900
Oct 29, 201918.0518.3117.7617.9617.9636,900
Oct 28, 201917.9818.6017.6518.0518.0528,800
Oct 25, 201917.8518.3517.6517.9117.9129,900
Oct 24, 201917.7618.8617.2317.8917.8934,000
Oct 23, 201917.8318.1717.8217.9917.9912,900
Oct 22, 201918.1818.2017.7017.8817.8825,300
Oct 21, 201918.3418.8417.8718.1218.1232,500
Oct 18, 201917.9718.6417.6618.1918.1929,900
Oct 17, 201916.9718.2716.9718.1418.1431,100
Oct 16, 201917.1817.4716.7017.2217.2245,700
Oct 15, 201916.7317.4916.7017.2417.2441,900
Oct 14, 201917.0017.0016.4816.7716.7710,600
Oct 11, 201916.5517.4316.1817.0417.0447,300
Oct 10, 201916.6617.6315.2116.3416.3481,200
Oct 09, 201916.7317.1716.5216.6716.6719,200
Oct 08, 201917.6518.9116.3416.6516.6556,900
Oct 07, 201918.7218.7217.6417.7317.7317,600
Oct 04, 201918.8819.6518.3018.4418.4418,100
Oct 03, 201918.6819.6418.3118.8018.8025,600
Oct 02, 201919.6419.6418.5418.6618.6629,500
Oct 01, 201919.4920.0419.4019.9119.9140,100
Sep 30, 201919.9220.3319.1020.1020.1038,600
Sep 27, 201919.0919.8118.5419.6219.6274,900
Sep 26, 201919.4619.4618.6019.0519.0540,400
Sep 25, 201919.0919.8918.4619.4819.4849,400
Sep 24, 201919.8120.0218.8519.1019.1022,700
Sep 23, 201918.8919.9018.7419.7319.7329,700
Sep 20, 201918.3619.1818.0419.0819.0869,600
Sep 19, 201918.0118.8118.0018.3718.37114,200
Sep 18, 201918.2218.2717.6517.9417.9443,700
Sep 17, 201918.5218.8017.8318.2318.2357,700
Sep 16, 201919.1719.4018.2818.5118.5143,000
Sep 13, 201918.8619.4718.7619.2119.2120,300
Sep 12, 201918.5019.4518.4719.1419.1438,900
Sep 11, 201917.5118.6216.9318.2618.2649,600
Sep 10, 201917.5517.8616.7517.5117.5189,500
Sep 09, 201918.8219.3117.4117.6217.6262,500
Sep 06, 201919.7520.0118.6518.8118.8156,600
Sep 05, 201919.7719.8018.7619.7319.7353,300
Sep 04, 201920.0520.5919.6019.7319.7333,100
Sep 03, 201919.8020.6719.8020.1720.1755,200
Aug 30, 201920.2020.2019.1419.5819.5816,000
Aug 29, 201920.1420.5719.4520.1020.1045,000
Aug 28, 201920.0420.5819.4220.2120.2129,000
Aug 27, 201920.7120.7419.9820.1520.1535,900
Aug 26, 201920.2120.8019.8820.5420.5433,000
Aug 23, 201920.8321.2919.8220.0120.0133,200
Aug 22, 201921.3121.3120.6920.8820.8828,800
Aug 21, 201920.4021.4520.0921.2321.2373,100
Aug 20, 201920.8120.9319.7820.3520.3532,600
Aug 19, 201920.8021.4820.4220.7720.7754,500
Aug 16, 201920.7121.1319.6220.8220.8251,200
Aug 15, 201921.5921.5920.2020.5120.5198,000
Aug 14, 201921.6422.4420.4721.2321.2399,000
Aug 13, 201921.6922.3221.6021.8921.8952,600
Aug 12, 201921.9622.5021.4621.8021.8041,600
Aug 09, 201922.7722.9321.8522.1422.1434,000
Aug 08, 201922.3923.3122.0222.7922.7937,700
Aug 07, 201922.0722.6021.7522.2122.2121,900
Aug 06, 201922.7823.4422.0022.1422.1446,900
Aug 05, 201924.3624.3622.5622.6522.6558,900
Aug 02, 201924.9525.2024.3424.6824.6824,100
Aug 01, 201923.8125.2023.6125.0125.0146,800
Jul 31, 201924.2524.9723.7123.7323.7330,600
Jul 30, 201923.6424.5923.6024.2124.2138,200
Jul 29, 201924.0224.2423.5123.7823.7833,400
Jul 26, 201923.5924.5723.5323.7423.7433,500
Jul 25, 201924.2324.8522.8623.5323.5352,400
Jul 24, 201923.4324.7223.0224.2624.2674,600
Jul 23, 201922.7623.7822.6223.4323.4348,200
Jul 22, 201922.0222.8521.6522.6722.6787,400
Jul 19, 201922.5322.9021.7221.7221.7252,100
Jul 18, 201922.4522.8221.7622.6022.6026,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...