MYSZ - My Size, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20190.86000.86500.78500.80000.8000321,200
May 23, 20190.75000.88000.75000.86500.8650753,000
May 22, 20190.76000.82000.71000.79000.79001,214,400
May 21, 20190.76100.79000.71300.73900.7390321,200
May 20, 20190.72800.84000.70000.76600.7660795,500
May 17, 20190.88001.03000.72000.75000.75008,384,200
May 16, 20190.63300.63300.60000.61500.6150204,100
May 15, 20190.64000.66000.61300.63300.6330314,600
May 14, 20190.67500.68000.62100.63100.6310194,000
May 13, 20190.70000.70000.64000.64000.6400294,100
May 10, 20190.70500.70500.66500.69800.6980145,000
May 09, 20190.69000.73500.65000.73500.7350230,400
May 08, 20190.69000.75000.65000.68700.6870532,400
May 07, 20190.63100.69000.62000.67000.6700541,600
May 06, 20190.66100.67200.63500.64400.6440267,800
May 03, 20190.67500.69700.66000.67800.6780155,900
May 02, 20190.68400.71900.67500.69500.6950132,300
May 01, 20190.73000.73000.70000.71200.7120141,800
Apr 30, 20190.70000.74900.67500.70000.7000630,900
Apr 29, 20190.66100.69900.66100.67400.6740136,500
Apr 26, 20190.70000.70000.61000.67300.6730322,400
Apr 25, 20190.66000.73000.66000.69000.6900666,600
Apr 24, 20190.68000.70000.67000.68000.6800173,800
Apr 23, 20190.67600.70000.67000.68000.6800164,800
Apr 22, 20190.70400.70400.66600.70000.7000263,200
Apr 18, 20190.70400.73900.70000.70900.7090114,500
Apr 17, 20190.70500.75000.68000.73000.7300339,700
Apr 16, 20190.74000.75000.70000.72000.7200220,600
Apr 15, 20190.74600.75800.74200.74700.747058,400
Apr 12, 20190.74800.76000.73000.74200.7420159,200
Apr 11, 20190.75000.76500.74300.76000.7600101,400
Apr 10, 20190.75900.76000.74000.74500.745097,400
Apr 09, 20190.75100.76000.73000.74900.7490151,600
Apr 08, 20190.76000.77800.75000.76000.760069,000
Apr 05, 20190.75100.77900.75000.75000.7500103,600
Apr 04, 20190.77000.78000.75100.76000.7600191,300
Apr 03, 20190.80000.81100.78000.78500.785066,400
Apr 02, 20190.77500.80000.77500.78400.784088,800
Apr 01, 20190.77000.79900.77000.77500.7750123,600
Mar 29, 20190.78000.82500.77000.78000.7800103,100
Mar 28, 20190.79000.84500.79000.82000.8200136,100
Mar 27, 20190.77600.79400.77000.79000.790081,700
Mar 26, 20190.80100.80400.78600.79400.7940139,600
Mar 25, 20190.82000.82000.79000.80000.8000104,300
Mar 22, 20190.88000.88000.80000.83000.8300163,500
Mar 21, 20190.79100.87900.79000.85600.8560857,000
Mar 20, 20190.79000.81000.78100.80500.805080,900
Mar 19, 20190.77000.81500.77000.80600.8060159,000
Mar 18, 20190.80000.80000.78000.78700.7870112,000
Mar 15, 20190.83000.83000.80000.80500.805077,800
Mar 14, 20190.81600.82200.79000.80800.808099,100
Mar 13, 20190.80000.82900.79000.82500.825076,300
Mar 12, 20190.80100.82500.79000.82400.824079,500
Mar 11, 20190.82000.82000.79000.79800.798072,600
Mar 08, 20190.81900.82000.78000.79500.795060,200
Mar 07, 20190.78600.82000.76500.78000.7800171,500
Mar 06, 20190.81400.84000.78400.82000.8200141,100
Mar 05, 20190.86200.88000.80900.83000.8300563,000
Mar 04, 20190.73000.77000.73000.77000.7700173,200
Mar 01, 20190.74100.75000.72500.73700.7370140,400
Feb 28, 20190.75700.77000.73500.74200.7420125,000
Feb 27, 20190.80000.80000.75000.75900.759070,700
Feb 26, 20190.79000.80300.77200.78000.780098,600
Feb 25, 20190.78100.81800.76000.79400.794063,900
Feb 22, 20190.82000.82000.78000.79900.799091,300
Feb 21, 20190.79800.81000.78100.80000.8000137,200
Feb 20, 20190.83000.83000.79000.80900.8090153,500
Feb 19, 20190.74000.83000.74000.79600.7960487,700
Feb 15, 20190.82500.82500.75500.76000.7600100,700
Feb 14, 20190.72200.82800.72100.80000.8000573,900
Feb 13, 20190.75000.75000.73500.74000.740078,700
Feb 12, 20190.75000.75000.74000.74000.740076,300
Feb 11, 20190.76300.78500.75000.75000.7500122,800
Feb 08, 20190.73000.77800.73000.76300.763054,200
Feb 07, 20190.76000.76600.73000.73000.7300158,700
Feb 06, 20190.77900.77900.75000.75500.7550120,700
Feb 05, 20190.76000.83000.73000.78500.7850486,900
Feb 04, 20190.77000.77000.74200.75900.7590100,000
Feb 01, 20190.77000.78000.75000.76200.7620143,100
Jan 31, 20190.79000.79400.75800.77000.7700276,600
Jan 30, 20190.79100.82000.79000.80000.8000106,600
Jan 29, 20190.82000.82000.79000.79000.7900105,800
Jan 28, 20190.80300.84000.80000.81100.811077,000
Jan 25, 20190.82000.84000.80000.83900.839093,100
Jan 24, 20190.85000.86000.81300.81800.8180113,800
Jan 23, 20190.86000.86000.82000.84700.847097,700
Jan 22, 20190.87000.88000.83000.86000.8600105,500
Jan 18, 20190.85500.87700.83100.86000.860077,000
Jan 17, 20190.83200.88100.83200.85800.858056,000
Jan 16, 20190.87500.89000.81000.83200.8320149,300
Jan 15, 20190.90000.91300.86000.87500.8750180,400
Jan 14, 20190.92000.92400.86000.87900.8790194,600
Jan 11, 20190.90000.95100.85000.89600.8960345,000
Jan 10, 20190.89000.95000.88000.90000.9000243,800
Jan 09, 20190.89900.90000.87000.90000.9000105,300
Jan 08, 20190.90000.92000.87000.88800.8880149,300
Jan 07, 20190.91000.95000.87000.92000.9200198,900
Jan 04, 20190.90001.00000.85100.87000.8700421,100
Jan 03, 20190.90000.90500.84000.84000.8400251,100
Jan 02, 20190.79000.82000.76000.81000.8100163,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...