Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Misonix Inc | MSON | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.07 | 0.39% | 18.23 | 18.81 | 18.09 | 18.28 | 18.16 | 16:02:00 |
MSON Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 20.50 | 20.84 | 17.82 | 19.32 | 80,974 | -2.27 | -11.07% |
| 1 Month | 18.14 | 22.20 | 16.575 | 19.73 | 98,706 | 0.09 | 0.5% |
| 3 Months | 18.86 | 22.20 | 15.21 | 19.00 | 55,433 | -0.63 | -3.34% |
| 6 Months | 25.37 | 27.54 | 15.21 | 20.98 | 53,281 | -7.14 | -28.14% |
| 1 Year | 16.15 | 27.54 | 14.13 | 20.49 | 42,107 | 2.08 | 12.88% |
| 3 Years | 9.75 | 27.54 | 7.05 | 17.74 | 22,778 | 8.48 | 86.97% |
| 5 Years | 10.03 | 27.54 | 3.83 | 15.12 | 19,450 | 8.20 | 81.75% |
MSON 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 06 2019 | 18.23 | 0.07 | 0.39% | 18.28 | 18.81 | 18.09 | 52,568 |
| Dec 05 2019 | 18.16 | -0.96 | -5.02% | 19.13 | 19.145 | 17.82 | 104,249 |
| Dec 04 2019 | 19.12 | -0.78 | -3.92% | 20.01 | 20.27 | 18.08 | 108,735 |
| Dec 03 2019 | 19.90 | -0.14 | -0.7% | 19.84 | 20.24 | 19.70 | 73,840 |
| Dec 02 2019 | 20.04 | -0.53 | -2.58% | 20.61 | 20.78 | 19.66 | 92,446 |
| Nov 29 2019 | 20.57 | 0.08 | 0.39% | 20.50 | 20.84 | 19.99 | 25,600 |
| Nov 27 2019 | 20.49 | -0.02 | -0.1% | 20.55 | 21.00 | 19.86 | 82,559 |
| Nov 26 2019 | 20.51 | -0.30 | -1.44% | 20.82 | 21.88 | 20.28 | 94,482 |
| Nov 25 2019 | 20.81 | -0.60 | -2.8% | 21.50 | 21.90 | 20.60 | 76,732 |
| Nov 22 2019 | 21.41 | 0.61 | 2.93% | 20.85 | 22.20 | 20.75 | 266,550 |
| Nov 21 2019 | 20.80 | -0.81 | -3.75% | 21.66 | 21.78 | 20.33 | 102,418 |
| Nov 20 2019 | 21.61 | 2.41 | 12.55% | 19.13 | 21.92 | 19.13 | 138,397 |
| Nov 19 2019 | 19.20 | 0.17 | 0.89% | 18.75 | 20.28 | 18.48 | 127,226 |
| Nov 18 2019 | 19.03 | 2.12 | 12.54% | 16.87 | 19.17 | 16.87 | 142,334 |
| Nov 15 2019 | 16.91 | -0.39 | -2.25% | 17.40 | 17.40 | 16.575 | 100,083 |
| Nov 14 2019 | 17.30 | -0.62 | -3.46% | 17.92 | 18.41 | 17.30 | 88,772 |
| Nov 13 2019 | 17.92 | -0.32 | -1.75% | 17.99 | 18.45 | 17.85 | 57,075 |
| Nov 12 2019 | 18.24 | -0.65 | -3.44% | 18.84 | 18.97 | 18.12 | 32,607 |
| Nov 11 2019 | 18.89 | -0.73 | -3.72% | 19.63 | 20.06 | 18.65 | 57,637 |
| Nov 08 2019 | 19.62 | 2.87 | 17.13% | 18.14 | 20.51 | 16.935 | 103,666 |
| Nov 07 2019 | 16.75 | 0.04 | 0.24% | 16.83 | 17.115 | 16.53 | 22,665 |
