Misonix Historical Data - MSON

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN
Misonix MSON NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.56 2.41% 23.78 23.85 22.80 23.14 23.22 16:00:00
more quote information »

MSON Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week24.3425.622.6924.570622k57k42k-0.56-2.30%
1 Month21.1526.4120.1523.948418k217k59k2.6312.43%
3 Months19.9426.4115.6820.96887k217k42k3.8419.26%
6 Months15.5326.4114.1320.22302k217k33k8.2553.12%
1 Year13.347426.4112.218.91072k217k28k10.432678.16%
3 Years5.1526.414.8514.4512100225k17k18.63361.75%
5 Years6.7526.413.8312.6957100362k18k17.03252.30%

MSON 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 19 201923.78+0.56+2.41%22.8023.8535,698
Jun 18 201923.22-1.16-4.76%22.6924.5644,667
Jun 17 201924.38-0.75-2.98%24.1425.23535,272
Jun 14 201925.13-0.45-1.76%24.6125.6022,426
Jun 13 201925.58+0.98+3.98%23.9725.6052,325
Jun 12 201924.60+0.64+2.67%23.7024.8957,254
Jun 11 201923.96-0.55-2.24%23.5424.6626,552
Jun 10 201924.51-0.99-3.88%24.2426.4167,693
Jun 07 201925.50+1.09+4.47%24.354425.5034,994
Jun 06 201924.41-0.91-3.59%23.376325.5079,920
Jun 05 201925.32+0.33+1.32%24.5225.75216,995
Jun 04 201924.99+2.13+9.32%22.64525.00146,678
Jun 03 201922.86+1.86+8.86%22.4223.43121,150
May 31 201921.00-1.00-4.55%21.0022.3833,398
May 30 201922.00+0.38+1.76%21.3122.0020,410
May 29 201921.62+0.03+0.14%21.2221.7020,971
May 28 201921.59-0.03-0.14%20.7721.705542,137
May 24 201921.62+0.95+4.60%20.764321.7428,777
May 23 201920.67-0.38-1.81%20.1521.1918,150
May 22 201921.050.000.00%20.63521.3657,612
May 21 201921.05+1.05+5.25%19.5821.3743,280
May 20 201920.00+0.58+2.99%19.16520.2025,803
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.