MSON - Misonix, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201813.4014.1013.4014.0514.0522,568
Jul 20, 201813.2513.6513.2513.5013.502,600
Jul 19, 201813.6013.6013.1513.2013.209,200
Jul 18, 201813.4013.8013.3613.5013.5013,100
Jul 17, 201813.0513.5013.0413.3513.359,300
Jul 16, 201813.2013.2012.9112.9512.9514,400
Jul 13, 201812.9513.2912.9513.0013.003,300
Jul 12, 201813.3013.5013.0013.0013.001,600
Jul 11, 201813.4013.4013.2513.2513.252,100
Jul 10, 201813.1013.3013.0713.1513.1518,700
Jul 09, 201813.1013.6013.1013.3013.3018,400
Jul 06, 201813.2513.2513.0513.0513.052,700
Jul 05, 201813.2513.2513.0013.2513.258,900
Jul 03, 201813.0013.5113.0013.2113.217,200
Jul 02, 201812.2013.1012.2012.8012.805,800
Jun 29, 201812.8512.8512.3512.4012.404,500
Jun 28, 201812.9012.9012.3012.6512.658,200
Jun 27, 201812.7512.8012.6312.7512.755,100
Jun 26, 201813.1013.1012.5012.8012.807,700
Jun 25, 201813.3513.4512.9012.9012.902,500
Jun 22, 201813.0113.5012.9313.4513.4524,000
Jun 21, 201812.9513.3012.9513.2013.206,300
Jun 20, 201813.0513.0512.6012.6012.6010,000
Jun 19, 201813.3513.3512.7512.9512.958,300
Jun 18, 201813.0013.0512.8513.0513.0517,900
Jun 15, 201813.0013.3512.9013.1013.1021,400
Jun 14, 201812.6013.0512.6013.0513.0523,800
Jun 13, 201812.9012.9512.7512.9512.9513,000
Jun 12, 201812.7012.8412.6112.7512.755,400
Jun 11, 201813.3013.3012.7012.9012.906,700
Jun 08, 201813.0013.2512.3513.1013.1015,000
Jun 07, 201812.6012.8512.2012.5012.5041,100
Jun 06, 201813.1013.2512.5012.5012.5012,700
Jun 05, 201812.1013.2512.0012.9512.9574,700
Jun 04, 201812.2012.2011.6712.0012.0012,800
Jun 01, 201812.2012.2511.7012.2012.2012,600
May 31, 201812.1512.3012.1512.2012.201,900
May 30, 201812.4012.4512.3012.3012.306,100
May 29, 201812.7512.7512.2512.2512.259,300
May 25, 201812.6513.2512.6512.7512.7511,600
May 24, 201812.6012.6512.5512.6512.6517,600
May 23, 201812.6512.6512.4512.6012.603,600
May 22, 201812.3012.6012.3012.6012.605,100
May 21, 201812.2012.5012.2012.4012.407,400
May 18, 201812.5012.5012.2112.3512.356,000
May 17, 201812.0012.4511.9012.1512.1533,900
May 16, 201811.7512.2011.6012.0012.0012,700
May 15, 201811.6511.8511.5111.5111.512,900
May 14, 201811.7511.9011.2511.7011.7011,300
May 11, 201812.1012.8511.9011.9011.9015,500
May 10, 201811.3512.1011.3012.1012.1022,700
May 09, 201811.5011.5010.8511.2511.2527,900
May 08, 201810.5011.7010.4511.7011.7039,600
May 07, 201810.3010.3010.1010.1010.108,000
May 04, 20189.8510.409.8510.4010.4014,200
May 03, 20189.959.999.659.809.8016,200
May 02, 201811.0011.009.859.939.9335,300
May 01, 201810.9011.0010.8511.0011.0018,400
Apr 30, 201811.0011.0010.9511.0011.0022,400
Apr 27, 201811.0511.1010.9011.0511.054,600
Apr 26, 201811.2011.2010.9510.9510.9515,000
Apr 25, 201810.9511.1010.9011.0011.003,600
Apr 24, 201810.9510.9510.9510.9510.95-
Apr 23, 201811.0011.2010.9010.9510.9525,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...