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
2018-09-18 17.90 17.90 17.75 17.75 150
2018-09-14 17.55 18.10 17.55 18.10 356
2018-09-13 18.25 18.25 18.00 18.00 856
2018-09-12 18.00 18.05 17.85 18.00 1,651
2018-09-11 17.625 18.15 17.00 18.15 1,246
2018-09-10 16.25 16.25 15.50 15.90 677
2018-09-07 16.75 16.80 16.75 16.80 200
2018-09-06 14.55 16.05 13.90 15.85 2,448
2018-09-05 18.55 18.55 17.80 18.25 1,057
2018-09-04 19.15 19.15 19.15 19.15 100
2018-08-31 19.00 19.00 18.55 18.55 475
2018-08-30 20.15 20.20 20.15 20.20 120
2018-08-29 20.00 20.20 20.00 20.10 744
2018-08-28 19.65 20.80 19.65 20.60 735
2018-08-27 19.50 19.50 19.50 19.50 700
2018-08-24 18.00 18.00 18.00 18.00 900
2018-08-23 17.55 17.55 17.55 17.55 13
2018-08-21 17.30 17.30 17.30 17.30 100
2018-08-17 17.50 17.50 17.50 17.50 1,000
2018-08-14 17.30 17.75 17.30 17.70 2,527
2018-08-13 17.50 17.50 17.05 17.05 200
2018-08-10 17.325 17.325 17.325 17.325 1
2018-08-09 17.65 17.65 17.60 17.60 140
2018-08-08 17.00 17.00 17.00 17.00 8,732
2018-08-07 17.75 17.75 17.75 17.75 32
2018-08-06 17.15 18.00 17.15 18.00 1,233
2018-08-03 17.70 17.70 17.70 17.70 6
2018-08-02 17.00 17.00 17.00 17.00 10,400
2018-08-01 16.50 17.00 16.50 17.00 1,000
2018-07-31 17.20 17.20 16.60 16.60 958

» More Misonix Stock Price History

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