NASDAQ:MSON
Delisted
MISONIX Stock Price (Quote)
$26.54
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.54 | $26.54 | Friday, 27th May 2022 MSON stock ended at $26.54. During the day the stock fluctuated 0% from a day low at $26.54 to a day high of $26.54. |
| 90 days | $26.54 | $26.54 | |
| 52 weeks | $19.15 | $26.99 |
| Date | Open | High | Low | Close | Volume |
| Feb 29, 2016 | $5.95 | $6.05 | $5.95 | $6.00 | 9 700 |
| Feb 26, 2016 | $5.89 | $5.90 | $5.85 | $5.85 | 700 |
| Feb 25, 2016 | $5.80 | $5.97 | $5.67 | $5.86 | 7 200 |
| Feb 24, 2016 | $6.14 | $6.21 | $5.81 | $5.81 | 9 200 |
| Feb 23, 2016 | $5.96 | $6.10 | $5.93 | $5.98 | 4 900 |
| Feb 22, 2016 | $5.87 | $6.02 | $5.85 | $5.93 | 4 300 |
| Feb 19, 2016 | $6.35 | $6.45 | $5.74 | $5.87 | 27 400 |
| Feb 18, 2016 | $6.30 | $6.80 | $6.30 | $6.35 | 9 900 |
| Feb 17, 2016 | $6.26 | $6.30 | $6.03 | $6.10 | 12 200 |
| Feb 16, 2016 | $5.79 | $6.36 | $5.64 | $5.93 | 51 700 |
| Feb 12, 2016 | $6.20 | $6.20 | $5.79 | $5.83 | 53 200 |
| Feb 11, 2016 | $6.32 | $6.35 | $6.15 | $6.23 | 7 300 |
| Feb 10, 2016 | $7.25 | $7.25 | $6.51 | $6.53 | 8 900 |
| Feb 09, 2016 | $7.26 | $8.22 | $7.25 | $7.54 | 33 700 |
| Feb 08, 2016 | $7.25 | $7.42 | $6.92 | $7.18 | 19 000 |
| Feb 05, 2016 | $7.30 | $7.64 | $7.25 | $7.34 | 25 700 |
| Feb 04, 2016 | $7.01 | $7.49 | $6.90 | $7.30 | 28 100 |
| Feb 03, 2016 | $7.68 | $8.20 | $7.05 | $7.16 | 30 200 |
| Feb 02, 2016 | $7.80 | $8.09 | $7.69 | $7.86 | 5 400 |
| Feb 01, 2016 | $7.77 | $8.43 | $7.69 | $7.80 | 16 700 |
| Jan 29, 2016 | $7.70 | $8.00 | $7.66 | $7.68 | 18 100 |
| Jan 28, 2016 | $7.67 | $8.01 | $7.67 | $7.92 | 3 800 |
| Jan 27, 2016 | $7.71 | $8.50 | $7.63 | $8.01 | 7 000 |
| Jan 26, 2016 | $7.71 | $8.30 | $7.35 | $7.74 | 11 400 |
| Jan 25, 2016 | $8.01 | $8.80 | $7.73 | $7.91 | 6 900 |
