MSON - Misonix, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201810.8010.9510.7110.9510.955,400
Apr 19, 201811.0011.0010.6511.0011.001,800
Apr 18, 201811.0511.1010.8010.9010.904,900
Apr 17, 201811.4011.4011.1511.1511.156,000
Apr 16, 201811.5011.5011.2511.4511.4511,600
Apr 13, 201810.5011.5010.5011.5011.5030,600
Apr 12, 201810.2010.7010.2010.6510.653,400
Apr 11, 201810.1010.259.959.959.9513,000
Apr 10, 201810.2510.259.889.959.95500
Apr 09, 201810.0010.109.959.959.9517,000
Apr 06, 20189.5510.159.559.909.9035,100
Apr 05, 201810.0010.009.759.759.751,800
Apr 04, 201810.2510.259.9010.2510.25700
Apr 03, 201810.0010.009.849.909.901,100
Apr 02, 20189.7010.409.6510.2010.2012,400
Mar 29, 201810.0510.1510.0510.1510.15800
Mar 28, 201810.0510.0510.0010.0510.051,800
Mar 27, 20189.6510.059.659.709.70500
Mar 26, 20189.759.959.559.959.958,400
Mar 23, 201810.1010.1510.0010.0010.004,700
Mar 22, 201810.2510.2510.1010.1510.152,800
Mar 21, 201810.2410.3010.2010.2010.201,300
Mar 20, 201810.2510.3510.2510.2510.254,800
Mar 19, 201810.0510.4010.0410.4010.409,700
Mar 16, 20189.9010.359.9010.3510.3515,800
Mar 15, 20189.9510.059.9510.0510.054,600
Mar 14, 201810.1010.109.9110.0010.001,000
Mar 13, 201810.1510.1510.0010.0010.003,000
Mar 12, 201810.0010.209.9510.0510.0510,800
Mar 09, 20189.9410.009.9310.0010.005,100
Mar 08, 201810.1510.159.959.959.955,800
Mar 07, 201810.1510.1510.0010.0010.0013,400
Mar 06, 201810.0010.5010.0010.2010.2037,000
Mar 05, 20189.8010.009.759.859.858,900
Mar 02, 20189.859.909.709.809.804,700
Mar 01, 201810.1510.209.859.859.8511,800
Feb 28, 201810.2010.2210.1010.1510.1518,500
Feb 27, 201810.1010.2010.1010.1510.152,500
Feb 26, 201810.2010.2010.0010.1510.1511,200
Feb 23, 201810.1810.2510.0510.2510.255,500
Feb 22, 201810.1010.259.9010.0210.022,300
Feb 21, 201810.1510.1510.0010.0010.002,600
Feb 20, 20189.6510.109.609.759.7517,600
Feb 16, 20189.8010.109.7510.0010.008,500
Feb 15, 201810.1010.109.739.959.955,700
Feb 14, 201810.2010.4510.0510.1910.1912,000
Feb 13, 201810.2010.2010.0510.2010.205,100
Feb 12, 201810.4010.7010.1010.2510.2519,100
Feb 09, 201810.1010.4510.0010.4010.4015,900
Feb 08, 20189.8510.359.7010.1010.1044,200
Feb 07, 20189.0010.159.009.809.8032,500
Feb 06, 20189.109.108.618.958.9516,100
Feb 05, 20189.409.409.009.209.206,900
Feb 02, 20189.109.258.959.209.202,700
Feb 01, 20188.909.008.909.009.004,900
Jan 31, 20189.009.008.908.908.904,400
Jan 30, 20188.959.008.858.858.852,800
Jan 29, 20189.009.058.958.958.95600
Jan 26, 20188.959.058.959.059.054,000
Jan 25, 20189.009.208.859.009.002,600
Jan 24, 20188.708.858.708.858.858,400
Jan 23, 20189.109.158.258.508.5029,200
Jan 22, 20189.139.319.039.189.182,200
Jan 19, 20189.259.309.059.159.158,100
Jan 18, 20189.579.579.309.309.307,700
Jan 17, 20189.209.519.209.359.3510,300
Jan 16, 20189.459.459.209.209.202,300
Jan 12, 20189.709.709.569.579.573,200
Jan 11, 20189.759.759.649.759.752,900
Jan 10, 20189.749.749.509.709.701,800
Jan 09, 20189.809.809.689.709.706,200
Jan 08, 20189.609.709.509.709.704,800
Jan 05, 20189.409.609.409.459.458,300
Jan 04, 20189.409.459.409.439.43900
Jan 03, 20189.509.759.409.459.4515,900
Jan 02, 20189.409.609.409.459.453,400
Dec 29, 20179.609.759.459.459.4515,800
Dec 28, 20179.959.959.609.609.604,700
Dec 27, 20179.609.719.559.689.6831,700
Dec 26, 20179.459.859.459.739.7315,800
Dec 22, 20179.259.709.259.559.5513,300
Dec 21, 20179.209.609.069.309.3011,700
Dec 20, 20179.359.609.259.259.259,000
Dec 19, 20179.559.679.309.309.303,400
Dec 18, 20179.5510.009.489.659.6516,200
Dec 15, 20179.709.909.499.659.6510,500
Dec 14, 20179.559.809.559.659.6510,400
Dec 13, 20179.509.809.509.659.653,700
Dec 12, 20179.609.959.609.609.603,300
Dec 11, 20179.8510.509.309.759.756,500
Dec 08, 20179.6510.059.6510.0010.004,900
Dec 07, 20179.9010.109.709.759.752,700
Dec 06, 201710.1810.6010.0010.0010.004,900
Dec 05, 201710.2510.709.9010.2010.2012,900
Dec 04, 201710.6010.8510.2510.2510.259,400
Dec 01, 201710.6010.8510.6010.8010.802,200
Nov 30, 201710.4510.9010.4510.7010.706,000
Nov 29, 201710.5010.7510.5010.5010.506,600
Nov 28, 201710.8510.8510.5510.5510.554,200
Nov 27, 201710.8011.0010.7010.9510.9510,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...