Misonix Inc. (MSON)
NASDAQ: MSON
· Real-Time Price · USD
26.54
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
MSON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2021 | 25.38 | 26.56 | 25.08 | 26.54 | 26.54 | 4.74% | 158,811 |
| Oct 27, 2021 | 25.50 | 25.50 | 25.13 | 25.34 | 25.34 | 0.20% | 22,436 |
| Oct 26, 2021 | 25.60 | 25.60 | 25.29 | 25.29 | 25.29 | -1.33% | 13,621 |
| Oct 25, 2021 | 25.91 | 25.91 | 25.35 | 25.63 | 25.63 | -0.58% | 20,713 |
| Oct 22, 2021 | 24.68 | 26.10 | 24.31 | 25.78 | 25.78 | -0.15% | 257,769 |
| Oct 21, 2021 | 25.97 | 26.13 | 25.60 | 25.82 | 25.82 | -0.19% | 105,082 |
| Oct 20, 2021 | 25.72 | 26.15 | 25.37 | 25.87 | 25.87 | 1.61% | 54,781 |
| Oct 19, 2021 | 25.06 | 25.50 | 25.06 | 25.46 | 25.46 | 0.83% | 88,587 |
| Oct 18, 2021 | 24.78 | 25.43 | 24.67 | 25.25 | 25.25 | 1.45% | 74,699 |
| Oct 15, 2021 | 25.23 | 25.49 | 24.81 | 24.89 | 24.89 | -1.78% | 63,831 |
| Oct 14, 2021 | 25.32 | 25.42 | 24.98 | 25.34 | 25.34 | 0.92% | 77,590 |
| Oct 13, 2021 | 25.17 | 25.34 | 25.07 | 25.11 | 25.11 | -0.36% | 32,817 |
| Oct 12, 2021 | 25.11 | 25.29 | 24.85 | 25.20 | 25.20 | 0.40% | 22,647 |
| Oct 11, 2021 | 25.41 | 25.41 | 25.00 | 25.10 | 25.10 | -0.75% | 15,546 |
| Oct 8, 2021 | 25.52 | 25.78 | 25.25 | 25.29 | 25.29 | -0.35% | 28,397 |
| Oct 7, 2021 | 25.33 | 25.59 | 25.17 | 25.38 | 25.38 | 1.16% | 27,575 |
| Oct 6, 2021 | 25.05 | 25.38 | 24.87 | 25.09 | 25.09 | -0.55% | 20,656 |
| Oct 5, 2021 | 25.37 | 25.66 | 25.10 | 25.23 | 25.23 | -0.12% | 34,036 |
| Oct 4, 2021 | 25.32 | 25.85 | 25.11 | 25.26 | 25.26 | -0.71% | 66,512 |
| Oct 1, 2021 | 25.46 | 25.57 | 24.88 | 25.44 | 25.44 | 0.55% | 20,655 |