MISONIX Historical Stock Price

Below is the stock price history for Misonix MSON. Data is recorded each day for the historical open, high, low, close and volume. The Misonix stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Misonix Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 10.55 10.55 10.55 10.55 503
2017-11-21 10.55 10.575 10.55 10.575 4,608
2017-11-20 10.55 10.55 10.55 10.55 400
2017-11-17 10.55 10.55 10.50 10.55 1,409
2017-11-14 10.55 10.55 10.45 10.45 501
2017-11-13 10.60 10.60 10.60 10.60 450
2017-11-10 10.75 11.00 10.75 11.00 643
2017-11-06 10.45 10.50 10.45 10.50 314
2017-11-02 10.25 10.25 10.25 10.25 900
2017-11-01 10.10 10.10 10.10 10.10 300
2017-10-30 10.00 10.00 10.00 10.00 100
2017-10-23 10.20 10.20 10.20 10.20 300
2017-10-20 9.80 9.80 9.80 9.80 1,310
2017-10-12 9.80 9.80 9.80 9.80 1
2017-10-11 9.75 9.75 9.60 9.60 401
2017-10-10 9.90 9.90 9.90 9.90 100
2017-10-06 10.05 10.05 10.05 10.05 1
2017-10-05 10.25 10.25 10.25 10.25 200
2017-09-29 10.05 10.30 10.05 10.15 114
2017-09-27 10.20 10.20 10.20 10.20 100
2017-09-25 10.15 10.15 10.15 10.15 25
2017-09-22 10.025 10.30 9.85 9.85 300
2017-09-20 9.85 9.85 9.85 9.85 200
2017-09-18 10.15 10.15 10.05 10.15 2,457
2017-09-15 10.15 10.15 10.10 10.10 1,100
2017-09-13 10.15 10.15 10.10 10.10 1,080
2017-09-12 10.10 10.10 10.10 10.10 1
2017-09-11 10.00 10.10 10.00 10.075 704
2017-09-08 9.50 9.75 9.50 9.75 210
2017-09-07 10.00 10.00 9.95 10.00 290

» More Misonix Stock Price History

To see other companies like Misonix (MSON), view our stock market today for news, and other data.