MSON - Misonix, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 23, 201817.5017.6317.4017.5017.508,100
Aug 22, 201817.3017.7017.2817.5017.508,900
Aug 21, 201817.5517.6917.1717.2017.204,400
Aug 20, 201817.2017.5017.1517.1517.152,100
Aug 17, 201817.4617.5017.2517.2517.254,800
Aug 16, 201817.4517.5017.3017.5017.502,700
Aug 15, 201817.7417.7417.3517.4517.4510,400
Aug 14, 201817.4017.7517.2017.7517.7521,300
Aug 13, 201817.5017.6017.0017.2717.2734,700
Aug 10, 201817.3017.7017.2017.3517.3513,300
Aug 09, 201817.3517.7517.2017.2017.2016,000
Aug 08, 201817.6517.6517.0017.4017.4019,100
Aug 07, 201817.8118.2517.1017.6017.6030,300
Aug 06, 201817.0018.0017.0018.0018.0013,800
Aug 03, 201817.0517.6517.0017.3017.3026,900
Aug 02, 201817.0017.2016.8117.0017.0076,000
Aug 01, 201816.5017.3016.3517.0517.0535,600
Jul 31, 201817.0017.7516.3816.3816.3835,300
Jul 30, 201816.8517.0916.2016.8516.8535,100
Jul 27, 201817.0517.0516.6516.9516.958,800
Jul 26, 201817.7017.9516.6317.0017.0045,300
Jul 25, 201816.1517.9515.5517.5017.5090,900
Jul 24, 201815.4516.6315.3015.9015.90101,900
Jul 23, 201813.4015.4013.4015.2015.2048,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...