MSON - Misonix, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201922.5322.9021.7221.7221.7252,100
Jul 18, 201922.4522.8221.7622.6022.6026,500
Jul 17, 201922.9523.7422.5122.5722.5740,800
Jul 16, 201923.0724.1822.8022.8922.8969,300
Jul 15, 201923.5724.6022.7723.2723.2749,000
Jul 12, 201925.7725.8023.2323.8123.81125,000
Jul 11, 201926.2326.2325.2125.8525.8541,400
Jul 10, 201926.5526.5525.8826.1426.1483,800
Jul 09, 201926.3526.5425.5626.4126.4152,500
Jul 08, 201925.8526.3625.4326.2126.2160,900
Jul 05, 201925.6226.1625.2325.9325.9346,600
Jul 03, 201925.5725.7025.0925.6425.6438,000
Jul 02, 201927.0027.0024.9925.4125.4169,800
Jul 01, 201925.4227.5424.8726.9626.9685,300
Jun 28, 201924.1825.5024.1825.4225.42887,400
Jun 27, 201923.8424.4923.6224.1024.1041,400
Jun 26, 201924.7524.7523.6423.8923.8937,700
Jun 25, 201924.9924.9924.5524.8824.8838,300
Jun 24, 201925.0025.3824.3624.7524.7579,400
Jun 21, 201924.2625.5023.4925.3425.34140,200
Jun 20, 201923.9824.4223.5424.2624.2650,000
Jun 19, 201923.1423.8522.8023.7823.7835,700
Jun 18, 201924.2924.5122.6923.2223.2244,700
Jun 17, 201925.0125.2424.1424.3824.3835,300
Jun 14, 201925.6025.6024.6125.1325.1322,400
Jun 13, 201924.5025.6023.9725.5825.5852,300
Jun 12, 201924.3424.8923.7024.6024.6060,000
Jun 11, 201924.6624.6623.5423.9623.9626,600
Jun 10, 201925.1026.4124.2424.5124.5167,700
Jun 07, 201924.5825.5024.3525.5025.5035,000
Jun 06, 201925.3725.5023.3824.4124.4179,900
Jun 05, 201924.7525.7524.5225.3225.32217,800
Jun 04, 201923.0025.0022.6524.9924.99146,700
Jun 03, 201922.5323.4322.4222.8622.86121,200
May 31, 201921.7222.3821.2122.3822.3833,400
May 30, 201921.6822.0021.3121.9521.9520,400
May 29, 201921.4521.7021.2221.6221.6221,000
May 28, 201921.7121.7120.7721.5921.5943,100
May 24, 201921.1721.7420.7621.6221.6229,800
May 23, 201921.0521.1920.1520.6720.6718,200
May 22, 201921.1521.3620.6421.0521.0557,600
May 21, 201919.9821.3719.5821.0521.0543,300
May 20, 201919.1720.2019.1720.0020.0025,800
May 17, 201919.8019.8019.2919.4219.4212,000
May 16, 201919.5020.1619.5020.0020.0019,200
May 15, 201918.9919.4518.6319.4119.4135,400
May 14, 201918.7219.1918.7018.9918.9966,700
May 13, 201918.5018.9918.1318.7118.7174,100
May 10, 201918.1819.5018.1318.7018.7037,100
May 09, 201917.5719.2717.4118.1718.17138,200
May 08, 201917.1418.0017.1417.5717.5763,100
May 07, 201917.0617.5317.0617.1517.1540,800
May 06, 201917.4017.5516.9417.0817.0830,000
May 03, 201917.0517.5516.4517.3017.30130,000
May 02, 201916.9517.1416.4116.6516.6535,900
May 01, 201917.4517.7416.8616.9616.9619,200
Apr 30, 201917.1017.4816.8417.3417.3411,900
Apr 29, 201917.4417.5017.0417.0617.0618,800
Apr 26, 201917.2917.5816.7017.2017.2031,400
Apr 25, 201916.4917.5315.6817.2717.2727,800
Apr 24, 201917.0817.2716.4016.4516.4555,700
Apr 23, 201916.7117.1916.7117.0917.0926,000
Apr 22, 201917.3517.6916.6416.9116.9168,700
Apr 18, 201917.1117.5117.0217.2917.2916,100
Apr 17, 201917.6617.6616.5316.9716.9728,700
Apr 16, 201918.4418.6717.5617.6917.6919,300
Apr 15, 201918.9919.0018.4518.6718.6715,200
Apr 12, 201919.2919.4618.9818.9918.9914,100
Apr 11, 201919.2119.2518.9819.1519.159,400
Apr 10, 201919.4019.9519.0519.2219.2212,500
Apr 09, 201919.3819.8519.2419.4519.4520,600
Apr 08, 201919.6919.6919.2819.4119.4118,000
Apr 05, 201920.0020.0019.5419.5419.548,700
Apr 04, 201919.7719.9219.5919.5919.5919,100
Apr 03, 201919.9319.9319.4019.9119.9113,400
Apr 02, 201919.4719.7519.1619.7519.7519,800
Apr 01, 201919.4519.6419.2019.4419.4423,300
Mar 29, 201919.7019.7419.0819.2319.2312,600
Mar 28, 201920.0420.2919.5219.6919.6920,400
Mar 27, 201919.9420.3119.8220.2120.217,100
Mar 26, 201920.5720.5719.9120.1020.107,800
Mar 25, 201919.6320.2319.6320.2120.2116,600
Mar 22, 201920.1420.7219.6119.7219.724,700
Mar 21, 201920.2720.6020.2720.4820.489,600
Mar 20, 201919.9920.7219.9120.6520.6512,400
Mar 19, 201920.2420.3019.8620.2920.2913,000
Mar 18, 201919.8020.4019.6820.0020.0023,700
Mar 15, 201919.0120.0618.7220.0020.0042,800
Mar 14, 201919.2019.2018.7919.1419.1410,100
Mar 13, 201918.9719.2518.7019.2519.2514,400
Mar 12, 201919.3019.4218.9518.9518.9517,600
Mar 11, 201919.4019.4018.9219.3519.3517,800
Mar 08, 201919.3019.9418.6619.4919.4936,900
Mar 07, 201919.2019.9918.7819.3219.3240,900
Mar 06, 201919.2519.7318.6419.2319.2336,100
Mar 05, 201919.2419.3818.8619.3819.387,400
Mar 04, 201919.6019.6019.0119.2319.2330,000
Mar 01, 201919.9920.4019.4519.8419.8491,900
Feb 28, 201920.0020.1019.3019.7019.7019,900
Feb 27, 201921.2121.4520.0020.1120.1162,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...