Emerson Radio Corporation (MSN) Historical Stock Data

0.43 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MSN is down -0.45% a day on average. There have been 14 days where Emerson Radio Corporation closed green and 16 days where MSN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	0.42	0.43	↑$0.01 (2.90%)	0.42	0.44	11.73K
2025-12-03	0.43	0.44	↑$0.01 (1.74%)	0.43	0.44	74.64K
2025-12-02	0.43	0.42	↓$0.01 (-1.57%)	0.41	0.43	21.39K
2025-12-01	0.45	0.43	↓$0.02 (-4.45%)	0.42	0.45	39.88K
2025-11-28	0.44	0.44	↓$0.01 (-1.76%)	0.41	0.44	8.73K
2025-11-26	0.42	0.42	↑$0.01 (1.92%)	0.41	0.45	123.19K
2025-11-25	0.41	0.42	↑$0.01 (2.39%)	0.40	0.42	22.45K
2025-11-24	0.39	0.40	↑$0.01 (2.88%)	0.39	0.41	33.87K
2025-11-21	0.39	0.41	↑$0.01 (3.62%)	0.38	0.41	290.63K
2025-11-20	0.44	0.40	↓$0.04 (-9.33%)	0.39	0.45	225.35K
2025-11-19	0.45	0.44	↓$0.01 (-3.31%)	0.43	0.46	92.97K
2025-11-18	0.45	0.44	↓$0.00 (-0.92%)	0.44	0.45	55.72K
2025-11-17	0.44	0.46	↑$0.02 (3.64%)	0.44	0.46	22.11K
2025-11-14	0.47	0.45	↓$0.01 (-3.16%)	0.45	0.47	85.66K
2025-11-13	0.48	0.46	↓$0.02 (-4.73%)	0.45	0.48	115.60K
2025-11-12	0.48	0.47	↓$0.02 (-3.42%)	0.46	0.49	150.68K
2025-11-11	0.46	0.47	↑$0.01 (2.50%)	0.46	0.49	50.20K
2025-11-10	0.47	0.47	↑$0.00 (0.90%)	0.45	0.48	102.13K
2025-11-07	0.48	0.45	↓$0.03 (-6.24%)	0.45	0.49	168.06K
2025-11-06	0.50	0.49	↓$0.00 (-0.32%)	0.48	0.50	153.40K
2025-11-05	0.49	0.50	↑$0.00 (0.91%)	0.49	0.50	55.76K
2025-11-04	0.50	0.50	↑$0.00 (0.38%)	0.49	0.51	444.38K
2025-11-03	0.49	0.50	↑$0.01 (1.85%)	0.49	0.50	76.36K
2025-10-31	0.51	0.50	↓$0.01 (-2.57%)	0.48	0.51	117.92K
2025-10-30	0.50	0.50	↓$0.00 (-0.82%)	0.49	0.52	253.49K
2025-10-29	0.51	0.51	↓$0.00 (-0.41%)	0.48	0.53	533.96K
2025-10-28	0.50	0.52	↑$0.02 (3.41%)	0.50	0.55	818.70K
2025-10-27	0.52	0.50	↓$0.01 (-2.70%)	0.50	0.56	1.63M
2025-10-24	0.49	0.52	↑$0.03 (6.88%)	0.48	0.69	11.02M
2025-10-23	0.51	0.49	↓$0.02 (-3.78%)	0.48	0.52	385.27K