Misonix Inc (MSON) Historical Stock Data

26.54 ↑0.00 (0.00%)
As of Market Close on October 28th, 2021.

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.

DateOpenCloseChangeLowHighVolume
2021-10-2825.3826.54↑$1.16 (4.57%)25.0826.56157.17K
2021-10-2725.5025.34↓$0.16 (-0.63%)25.1325.5022.36K
2021-10-2625.6025.29↓$0.31 (-1.21%)25.2925.7012.32K
2021-10-2525.9125.63↓$0.28 (-1.08%)25.3525.9118.92K
2021-10-2224.6825.78↑$1.10 (4.46%)24.3426.10257.77K
2021-10-2125.9725.82↓$0.15 (-0.58%)25.6026.1377.68K
2021-10-2025.7225.87↑$0.15 (0.58%)25.3826.1554.53K
2021-10-1925.0625.46↑$0.40 (1.60%)25.0625.5080.09K
2021-10-1824.7825.25↑$0.47 (1.90%)24.7025.4374.66K
2021-10-1525.2324.89↓$0.34 (-1.35%)24.8125.4963.47K
2021-10-1425.3225.34↑$0.02 (0.08%)24.9925.3777.54K
2021-10-1325.1725.11↓$0.06 (-0.24%)25.0825.3432.78K
2021-10-1225.1125.20↑$0.09 (0.36%)24.8525.2922.52K
2021-10-1125.4125.10↓$0.31 (-1.22%)25.0025.4115.54K
2021-10-0825.5225.29↓$0.23 (-0.90%)25.2525.7128.04K
2021-10-0725.3325.38↑$0.05 (0.20%)25.1725.5326.33K
2021-10-0625.0525.09↑$0.04 (0.16%)24.8725.3834.04K
2021-10-0525.3725.23↓$0.14 (-0.55%)25.1025.6633.70K
2021-10-0425.3225.26↓$0.06 (-0.24%)25.1125.8566.11K
2021-10-0125.4625.44↓$0.02 (-0.08%)24.8825.5720.31K
2021-09-3025.5825.30↓$0.28 (-1.09%)25.3025.7417.57K
2021-09-2925.7325.55↓$0.18 (-0.70%)25.5125.7955.31K
2021-09-2826.3025.71↓$0.59 (-2.24%)25.5726.4286.35K
2021-09-2725.8226.50↑$0.68 (2.63%)25.7726.6032.53K
2021-09-2425.8825.86↓$0.02 (-0.08%)25.8126.0836.42K
2021-09-2325.3226.21↑$0.89 (3.52%)25.3226.4639.69K
2021-09-2224.9025.33↑$0.43 (1.73%)24.7325.8453.32K
2021-09-2124.8424.76↓$0.08 (-0.32%)24.7425.0242.55K
2021-09-2024.7124.70↓$0.00 (-0.02%)24.4425.0785.51K
2021-09-1725.2524.82↓$0.43 (-1.70%)24.7425.60137.33K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikishiiiii

$MSON I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report