Misonix Historical Data - MSON

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
more quote information »

MSON Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week20.5020.8417.8219.3280,974-2.27-11.07%
1 Month18.1422.2016.57519.7398,7060.090.5%
3 Months18.8622.2015.2119.0055,433-0.63-3.34%
6 Months25.3727.5415.2120.9853,281-7.14-28.14%
1 Year16.1527.5414.1320.4942,1072.0812.88%
3 Years9.7527.547.0517.7422,7788.4886.97%
5 Years10.0327.543.8315.1219,4508.2081.75%

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
See More Historical Prices »


Your Recent History
NASDAQ
MSON
Misonix
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.