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
2018-12-11 16.09 16.15 16.09 16.15 200
2018-12-06 15.86 16.45 15.86 16.45 262
2018-12-04 16.55 16.55 16.28 16.28 400
2018-11-30 16.42 16.42 16.05 16.05 300
2018-11-29 16.17 16.17 16.17 16.17 297
2018-11-28 16.46 16.90 16.32 16.32 5,906
2018-11-27 16.46 16.57 16.46 16.57 759
2018-11-26 16.73 16.75 16.37 16.37 336
2018-11-23 17.00 17.00 16.24 16.24 446
2018-11-19 16.40 16.40 16.40 16.40 100
2018-11-16 15.24 16.86 15.15 16.86 494
2018-11-15 14.56 15.25 14.56 15.25 1,211
2018-11-14 14.75 14.75 14.75 14.75 100
2018-11-13 16.00 16.00 16.00 16.00 200
2018-11-12 16.29 16.29 15.87 15.87 95
2018-11-09 16.99 16.99 16.32 16.45 670
2018-11-06 16.49 17.045 16.32 16.32 590
2018-11-02 16.04 16.44 15.55 16.44 395
2018-10-31 16.50 16.50 16.50 16.50 280
2018-10-30 15.78 15.78 15.78 15.78 810
2018-10-26 16.00 17.54 16.00 16.28 700
2018-10-25 16.00 16.65 16.00 16.65 105
2018-10-24 16.21 16.21 16.21 16.21 100
2018-10-22 17.50 17.50 17.45 17.45 200
2018-10-17 17.67 17.94 17.67 17.94 400
2018-10-16 18.02 18.02 17.52 17.74 796
2018-10-15 17.80 17.94 17.46 17.46 585
2018-10-12 17.74 17.85 17.74 17.85 590
2018-10-11 17.65 17.65 17.65 17.65 300
2018-10-10 18.41 18.41 17.72 18.19 103

» More Misonix Stock Price History

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