Emerson Radio Corporation (MSN) Historical Stock Data

0.41 ↑0.01 (1.86%)

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

Historical Data

In the past 30 trading days, MSN is down -0.07% a day on average. There have been 17 days where Emerson Radio Corporation closed green and 13 days where MSN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-26	0.40	0.41	↑$0.00 (0.55%)	0.39	0.41	26.81K
2025-12-24	0.39	0.40	↑$0.01 (3.27%)	0.39	0.40	30.89K
2025-12-23	0.39	0.39	↓$0.00 (-0.64%)	0.39	0.39	29.21K
2025-12-22	0.40	0.39	↓$0.01 (-2.57%)	0.39	0.42	85.18K
2025-12-19	0.41	0.42	↑$0.01 (2.07%)	0.39	0.42	8.35K
2025-12-18	0.39	0.40	↑$0.01 (3.84%)	0.39	0.40	1.80K
2025-12-17	0.39	0.40	↑$0.01 (2.83%)	0.39	0.40	12.34K
2025-12-16	0.38	0.40	↑$0.02 (4.00%)	0.38	0.40	30.36K
2025-12-15	0.38	0.39	↑$0.01 (2.78%)	0.38	0.40	28.81K
2025-12-12	0.42	0.38	↓$0.04 (-9.95%)	0.38	0.42	105.12K
2025-12-11	0.40	0.41	↑$0.02 (3.75%)	0.40	0.44	70.18K
2025-12-10	0.40	0.41	↑$0.01 (3.02%)	0.40	0.44	123K
2025-12-09	0.44	0.41	↓$0.03 (-6.14%)	0.41	0.44	60.37K
2025-12-08	0.42	0.43	↑$0.01 (2.39%)	0.42	0.44	8.69K
2025-12-05	0.44	0.43	↓$0.00 (-1.03%)	0.41	0.44	21.07K
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