UK markets closed

Misonix, Inc. (MSON)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
26.50+0.64 (+2.47%)
At close: 4:00PM EDT
26.50 0.00 (0.00%)
After hours: 04:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202125.8226.6025.7726.5026.5032,527
24 Sept 202125.8826.0425.8125.8625.8636,400
23 Sept 202125.3226.4625.3226.2126.2140,000
22 Sept 202124.9025.8424.7325.3325.3353,300
21 Sept 202124.8425.0424.7324.7624.7642,800
20 Sept 202124.7125.0724.4424.7024.7085,700
17 Sept 202125.2525.6024.7424.8224.82142,800
16 Sept 202125.3425.5025.0925.1425.1440,300
15 Sept 202125.2725.7024.8125.3425.3486,800
14 Sept 202125.3725.4925.0625.1825.1878,000
13 Sept 202125.5725.7025.0825.3625.36158,500
10 Sept 202125.9926.0025.5125.6325.6346,400
09 Sept 202125.5826.0025.4625.8125.8191,100
08 Sept 202125.7226.0125.5825.6325.6329,000
07 Sept 202125.8626.1725.7225.8725.8748,300
03 Sept 202126.0626.1825.7525.8725.8768,600
02 Sept 202126.0026.4925.9426.1526.1557,000
01 Sept 202125.3526.1525.3526.0526.05102,600
31 Aug 202125.4326.1325.3525.4025.4042,100
30 Aug 202125.8026.2625.4625.5225.5266,500
27 Aug 202126.5026.7025.4026.0226.0245,300
26 Aug 202126.4226.9026.3426.3626.3649,600
25 Aug 202126.0626.6525.8726.4726.4752,300
24 Aug 202126.0626.7125.8525.8925.8937,800
23 Aug 202126.8226.9426.2226.2426.2446,200
20 Aug 202126.1226.7026.1026.6826.68198,400
19 Aug 202125.6926.3025.6926.2926.29137,800
18 Aug 202125.0026.2524.8725.9225.9276,200
17 Aug 202125.0325.1624.7424.9224.9237,200
16 Aug 202125.8025.8324.9025.0825.0829,200
13 Aug 202126.0126.1825.8225.9725.9721,200
12 Aug 202126.3326.3326.0126.0226.0238,100
11 Aug 202126.1526.2425.9626.2426.2435,300
10 Aug 202126.1526.2525.7126.0526.0553,800
09 Aug 202126.2226.4625.8926.0626.0657,900
06 Aug 202126.4626.6125.6226.2026.20136,200
05 Aug 202125.8026.4625.8026.3526.3563,400
04 Aug 202125.8926.4725.6025.6725.67107,300
03 Aug 202125.8926.3125.6526.1926.19124,400
02 Aug 202126.4826.9925.8826.0026.00155,800
30 Jul 202126.1026.8625.5126.5426.54660,300
29 Jul 202124.2224.2223.7023.8423.8451,600
28 Jul 202123.5024.2422.8523.9923.9944,800
27 Jul 202123.6523.8522.9023.3023.3040,500
26 Jul 202122.9924.0922.9823.8423.8461,900
23 Jul 202123.0023.0022.6522.9822.9818,600
22 Jul 202123.0523.1022.3322.6322.6329,800
21 Jul 202122.8123.2322.8123.2023.2026,800
20 Jul 202121.5022.9721.2022.5522.55124,800
19 Jul 202121.9722.2520.8021.1921.1951,600
16 Jul 202122.2922.9021.9522.4922.4943,300
15 Jul 202121.7922.1621.3722.0522.0530,500
14 Jul 202121.7322.1021.7121.9921.9932,500
13 Jul 202122.0122.2521.6521.9121.9116,300
12 Jul 202121.4922.5721.4922.4422.4423,900
09 Jul 202122.0022.2021.8621.9721.9729,300
08 Jul 202120.7621.8720.7621.7621.7630,700
07 Jul 202121.0921.4220.6921.3721.3718,600
06 Jul 202121.9421.9421.1021.2621.2618,900
02 Jul 202122.2922.5721.8421.9821.9837,300
01 Jul 202122.3622.4222.0222.2722.2738,400
30 Jun 202122.5122.5122.0722.1822.1829,400
29 Jun 202122.9122.9122.3322.3922.3920,100
28 Jun 202122.2122.8121.8022.7222.7233,700
25 Jun 202122.8723.4022.2522.4622.46200,900
24 Jun 202123.2223.2222.8022.8422.8439,900
23 Jun 202123.0823.2422.9523.1123.1140,800
22 Jun 202122.3923.3822.2523.0723.0760,200
21 Jun 202122.4323.3721.8722.3822.3877,400
18 Jun 202123.1623.4522.2922.3022.3080,200
17 Jun 202123.8224.4023.1823.5823.5893,200
16 Jun 202123.2624.4222.8323.7423.74138,100
15 Jun 202122.8523.1922.5623.0623.0683,200
14 Jun 202122.8223.0022.2722.8522.8529,900
11 Jun 202122.5723.1222.4622.8122.8167,800
10 Jun 202122.0222.5321.7822.3122.3120,700
09 Jun 202122.5023.3922.3622.6422.6446,200
08 Jun 202122.8923.2322.2222.3722.3745,200
07 Jun 202122.6723.4222.6722.9322.9351,400
04 Jun 202122.4223.2122.3022.5022.5070,300
03 Jun 202120.1222.3420.1222.2422.24131,100
02 Jun 202120.1520.3520.0120.2920.2993,500
01 Jun 202119.4220.1019.4220.0220.0286,100
28 May 202120.1420.1419.1519.1919.1941,500
27 May 202119.8320.1119.8320.0220.0221,300
26 May 202119.8919.9819.3519.7219.7221,800
25 May 202120.1220.4519.6519.6519.6539,900
24 May 202119.6120.1019.5219.9819.9839,000
21 May 202119.4219.9519.0719.4619.4647,600
20 May 202119.3719.9919.0319.0319.0325,100
19 May 202118.7219.5118.7219.3719.3721,600
18 May 202119.5819.9519.3319.5919.5929,900
17 May 202119.0619.9218.6619.8519.8549,300
14 May 202118.8119.7718.7219.0919.0935,300
13 May 202118.3118.9518.3118.5518.5531,000
12 May 202118.7818.7818.3018.3318.3333,500
11 May 202119.4619.7618.7518.8118.8116,400
10 May 202120.0020.0019.2919.2919.2939,300
07 May 202118.0120.0718.0119.9019.9056,600
06 May 202118.3918.6618.1018.2518.2532,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...