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 |
| Aug 12, 2021 | $26.33 | $26.33 | $26.01 | $26.02 | 38 121 |
| Aug 11, 2021 | $26.15 | $26.24 | $25.96 | $26.24 | 35 331 |
| Aug 10, 2021 | $26.15 | $26.25 | $25.71 | $26.05 | 53 758 |
| Aug 09, 2021 | $26.22 | $26.46 | $25.89 | $26.06 | 57 872 |
| Aug 06, 2021 | $26.46 | $26.61 | $25.62 | $26.20 | 136 215 |
| Aug 05, 2021 | $25.80 | $26.46 | $25.80 | $26.35 | 63 374 |
| Aug 04, 2021 | $25.89 | $26.47 | $25.60 | $25.67 | 107 335 |
| Aug 03, 2021 | $25.89 | $26.31 | $25.65 | $26.19 | 124 443 |
| Aug 02, 2021 | $26.48 | $26.99 | $25.88 | $26.00 | 155 778 |
| Jul 30, 2021 | $26.10 | $26.86 | $25.51 | $26.54 | 660 343 |
| Jul 29, 2021 | $24.22 | $24.22 | $23.70 | $23.84 | 31 326 |
| Jul 28, 2021 | $23.50 | $24.24 | $22.85 | $23.99 | 44 784 |
| Jul 27, 2021 | $23.65 | $23.85 | $22.90 | $23.30 | 40 521 |
| Jul 26, 2021 | $22.99 | $24.09 | $22.98 | $23.84 | 61 881 |
| Jul 23, 2021 | $23.00 | $23.00 | $22.65 | $22.98 | 18 627 |
| Jul 22, 2021 | $23.05 | $23.10 | $22.33 | $22.63 | 29 829 |
| Jul 21, 2021 | $22.81 | $23.23 | $22.81 | $23.20 | 26 839 |
| Jul 20, 2021 | $21.50 | $22.97 | $21.20 | $22.55 | 124 806 |
| Jul 19, 2021 | $21.97 | $22.25 | $20.80 | $21.19 | 51 606 |
| Jul 16, 2021 | $22.29 | $22.90 | $21.95 | $22.49 | 43 299 |
| Jul 15, 2021 | $21.79 | $22.16 | $21.37 | $22.05 | 30 484 |
| Jul 14, 2021 | $21.73 | $22.10 | $21.71 | $21.99 | 32 387 |
| Jul 13, 2021 | $22.01 | $22.25 | $21.65 | $21.91 | 16 329 |
| Jul 12, 2021 | $21.49 | $22.57 | $21.49 | $22.44 | 23 934 |
| Jul 09, 2021 | $22.00 | $22.20 | $21.86 | $21.97 | 29 285 |
