MSON - Misonix, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201917.7018.1017.5717.7217.7230,800
Jan 16, 201917.3017.7416.9717.7217.7211,000
Jan 15, 201917.4517.5916.8617.2817.2811,700
Jan 14, 201917.2418.0517.1017.4117.4126,300
Jan 11, 201916.6717.2515.8217.2517.2510,400
Jan 10, 201916.1917.1015.0516.5316.5310,000
Jan 09, 201916.7017.2116.0316.6716.678,300
Jan 08, 201917.1418.4316.6417.1317.1321,700
Jan 07, 201916.2017.0015.7716.8516.8514,600
Jan 04, 201916.4916.5015.9116.3816.384,700
Jan 03, 201916.0216.4916.0116.4916.498,800
Jan 02, 201916.0216.8415.8416.5016.504,500
Dec 31, 201816.2916.7915.6516.0116.016,000
Dec 28, 201815.0816.3014.8816.2516.2522,600
Dec 27, 201815.5317.0014.1314.8714.8721,500
Dec 26, 201815.5015.8115.5015.5015.502,100
Dec 24, 201816.1516.2315.5015.5415.545,600
Dec 21, 201816.0016.2615.5115.8515.8513,000
Dec 20, 201815.8216.1315.6515.8715.8716,200
Dec 19, 201815.5316.7015.5315.8215.8210,600
Dec 18, 201815.9716.0015.5615.7615.7617,200
Dec 17, 201816.2317.0815.5915.9415.9414,500
Dec 14, 201816.2316.8016.0516.2716.2720,200
Dec 13, 201816.3016.9715.9816.5016.5011,100
Dec 12, 201816.2416.9716.2416.3116.3120,000
Dec 11, 201816.5116.5116.0216.3816.3810,400
Dec 10, 201816.3416.5016.0616.5016.502,400
Dec 07, 201816.5516.5516.2216.5016.5010,900
Dec 06, 201816.1516.6415.8116.5016.5029,300
Dec 04, 201816.5016.9916.1016.1316.1319,100
Dec 03, 201816.2016.5416.2016.5416.5415,900
Nov 30, 201816.0617.0015.9316.0516.0511,400
Nov 29, 201816.2516.5016.1716.2116.2114,400
Nov 28, 201816.8917.0016.1016.5916.5963,700
Nov 27, 201816.2316.8216.0116.6416.6415,900
Nov 26, 201816.2816.9415.8116.5416.5432,600
Nov 23, 201815.8116.3215.1916.2516.253,500
Nov 21, 201816.3916.5015.1716.1916.1921,800
Nov 20, 201815.9616.8415.7616.5016.503,100
Nov 19, 201816.8116.9915.5916.2016.2021,000
Nov 16, 201815.1816.8615.1116.5416.5422,500
Nov 15, 201815.4315.4714.4315.0715.0736,000
Nov 14, 201816.0116.0113.8714.5214.527,800
Nov 13, 201815.9716.3115.3015.3215.3221,700
Nov 12, 201816.7116.7115.5815.7915.799,900
Nov 09, 201816.0017.6016.0016.4416.4441,600
Nov 08, 201816.3416.4216.2016.2016.204,800
Nov 07, 201816.3717.2516.0516.3716.3713,700
Nov 06, 201815.2217.1015.2216.3516.3548,900
Nov 05, 201815.6816.5515.6815.8615.868,300
Nov 02, 201816.8616.8913.1916.4416.4412,600
Nov 01, 201816.9216.9216.2616.7916.793,500
Oct 31, 201816.8816.9916.4916.6016.6014,500
Oct 30, 201816.2417.1915.3016.7616.7626,700
Oct 29, 201817.7517.7515.5016.3516.3524,400
Oct 26, 201816.1917.7415.2917.5717.5720,400
Oct 25, 201817.0117.0116.3516.3516.355,100
Oct 24, 201816.9917.7416.0416.3116.316,400
Oct 23, 201816.5317.4716.1116.7916.7913,600
Oct 22, 201817.5817.6816.5416.9816.9816,800
Oct 19, 201817.6317.8917.2917.6617.662,400
Oct 18, 201817.8717.8917.4417.6017.602,600
Oct 17, 201817.7518.0417.5117.8817.8828,800
Oct 16, 201818.0218.0217.5017.8317.8343,300
Oct 15, 201818.2318.8017.2517.4317.4327,700
Oct 12, 201817.6319.7816.9118.4318.4312,000
Oct 11, 201817.8718.3417.1717.4217.4218,400
Oct 10, 201818.7619.9017.4017.9917.9916,800
Oct 09, 201819.5319.5318.4818.7618.7613,100
Oct 08, 201819.4419.7918.7519.7519.7513,800
Oct 05, 201818.4119.5817.7519.5819.5817,400
Oct 04, 201817.9518.3316.8018.1918.1936,300
Oct 03, 201817.9418.6717.7017.9717.977,700
Oct 02, 201818.9718.9717.9018.1618.1632,500
Oct 01, 201818.6919.5818.2018.9818.9855,200
Sep 28, 201818.0518.7517.6518.5018.5030,400
Sep 27, 201817.9518.4017.9518.1018.103,500
Sep 26, 201817.4518.4517.4518.0018.005,300
Sep 25, 201817.4517.6017.0517.5017.5013,300
Sep 24, 201817.3517.6017.2017.4517.4514,900
Sep 21, 201817.0017.8016.4017.6517.6530,300
Sep 20, 201816.9417.1516.7316.9516.957,400
Sep 19, 201817.5517.5516.3516.8516.8517,000
Sep 18, 201817.5218.0517.5217.6517.657,400
Sep 17, 201818.3518.4017.6517.6517.659,800
Sep 14, 201818.0018.4517.1418.3518.3522,900
Sep 13, 201818.2518.3017.9017.9517.9536,500
Sep 12, 201818.1018.2017.4518.1518.1537,200
Sep 11, 201816.7519.1516.7518.1518.15140,500
Sep 10, 201816.8516.9015.4015.8515.8538,400
Sep 07, 201815.7018.0015.0316.7516.7527,600
Sep 06, 201817.4017.6313.3515.7515.75112,700
Sep 05, 201818.7519.2017.6518.1518.1539,000
Sep 04, 201819.7020.0018.2619.3019.3020,700
Aug 31, 201820.1020.1017.7519.7019.7026,400
Aug 30, 201820.5020.5019.7020.0020.0011,100
Aug 29, 201820.6020.6019.1620.5020.5043,100
Aug 28, 201819.5521.4319.5020.4520.4571,700
Aug 27, 201818.6020.0018.6019.5019.5085,100
Aug 24, 201817.5018.6817.5018.6018.6073,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...