Misonix Inc (MSON) Historical Stock Data
26.47 ↓0.07 (-0.28%)
As of October 28, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, MSON is up 0.25% a day on average. There have been 12 days where Misonix Inc closed green and 18 days where MSON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-10-28 | 25.38 | 26.54 | ↑$1.16 (4.57%) | 25.08 | 26.56 | 157.17K |
| 2021-10-27 | 25.50 | 25.34 | ↓$0.16 (-0.63%) | 25.13 | 25.50 | 22.36K |
| 2021-10-26 | 25.60 | 25.29 | ↓$0.31 (-1.21%) | 25.29 | 25.70 | 12.32K |
| 2021-10-25 | 25.91 | 25.63 | ↓$0.28 (-1.08%) | 25.35 | 25.91 | 18.92K |
| 2021-10-22 | 24.68 | 25.78 | ↑$1.10 (4.46%) | 24.34 | 26.10 | 257.77K |
| 2021-10-21 | 25.97 | 25.82 | ↓$0.15 (-0.58%) | 25.60 | 26.13 | 77.68K |
| 2021-10-20 | 25.72 | 25.87 | ↑$0.15 (0.58%) | 25.38 | 26.15 | 54.53K |
| 2021-10-19 | 25.06 | 25.46 | ↑$0.40 (1.60%) | 25.06 | 25.50 | 80.09K |
| 2021-10-18 | 24.78 | 25.25 | ↑$0.47 (1.90%) | 24.70 | 25.43 | 74.66K |
| 2021-10-15 | 25.23 | 24.89 | ↓$0.34 (-1.35%) | 24.81 | 25.49 | 63.47K |
| 2021-10-14 | 25.32 | 25.34 | ↑$0.02 (0.08%) | 24.99 | 25.37 | 77.54K |
| 2021-10-13 | 25.17 | 25.11 | ↓$0.06 (-0.24%) | 25.08 | 25.34 | 32.78K |
| 2021-10-12 | 25.11 | 25.20 | ↑$0.09 (0.36%) | 24.85 | 25.29 | 22.52K |
| 2021-10-11 | 25.41 | 25.10 | ↓$0.31 (-1.22%) | 25.00 | 25.41 | 15.54K |
| 2021-10-08 | 25.52 | 25.29 | ↓$0.23 (-0.90%) | 25.25 | 25.71 | 28.04K |
| 2021-10-07 | 25.33 | 25.38 | ↑$0.05 (0.20%) | 25.17 | 25.53 | 26.33K |
| 2021-10-06 | 25.05 | 25.09 | ↑$0.04 (0.16%) | 24.87 | 25.38 | 34.04K |
| 2021-10-05 | 25.37 | 25.23 | ↓$0.14 (-0.55%) | 25.10 | 25.66 | 33.70K |
| 2021-10-04 | 25.32 | 25.26 | ↓$0.06 (-0.24%) | 25.11 | 25.85 | 66.11K |
| 2021-10-01 | 25.46 | 25.44 | ↓$0.02 (-0.08%) | 24.88 | 25.57 | 20.31K |
| 2021-09-30 | 25.58 | 25.30 | ↓$0.28 (-1.09%) | 25.30 | 25.74 | 17.57K |
| 2021-09-29 | 25.73 | 25.55 | ↓$0.18 (-0.70%) | 25.51 | 25.79 | 55.31K |
| 2021-09-28 | 26.30 | 25.71 | ↓$0.59 (-2.24%) | 25.57 | 26.42 | 86.35K |
| 2021-09-27 | 25.82 | 26.50 | ↑$0.68 (2.63%) | 25.77 | 26.60 | 32.53K |
| 2021-09-24 | 25.88 | 25.86 | ↓$0.02 (-0.08%) | 25.81 | 26.08 | 36.42K |
| 2021-09-23 | 25.32 | 26.21 | ↑$0.89 (3.52%) | 25.32 | 26.46 | 39.69K |
| 2021-09-22 | 24.90 | 25.33 | ↑$0.43 (1.73%) | 24.73 | 25.84 | 53.32K |
| 2021-09-21 | 24.84 | 24.76 | ↓$0.08 (-0.32%) | 24.74 | 25.02 | 42.55K |
| 2021-09-20 | 24.71 | 24.70 | ↓$0.00 (-0.02%) | 24.44 | 25.07 | 85.51K |
| 2021-09-17 | 25.25 | 24.82 | ↓$0.43 (-1.70%) | 24.74 | 25.60 | 137.33K |
Create an account or log in to view more rows.
$MSON I still don’t wanna buy it
$MSON always with good potential for a long term Hodl
$MSON Bears go home!
$MSON I mean ... head and shoulders .....
$MSON love this stock!!!!
$MSON NOT SELLING.
$MSON wow you bulls are losers
$MSON yeah we're going green today
$MSON cup and handle!
$MSON lmfao
lfg babies