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
2018-06-19 12.75 12.90 12.75 12.90 201
2018-06-15 13.00 13.00 13.00 13.00 200
2018-06-13 12.85 12.85 12.85 12.85 19
2018-06-11 13.00 13.00 13.00 13.00 1
2018-06-08 12.70 12.70 12.70 12.70 103
2018-06-07 12.55 12.55 12.00 12.20 7,606
2018-06-06 13.00 13.00 13.00 13.00 1
2018-06-05 12.55 13.00 12.55 13.00 983
2018-06-04 11.95 11.95 11.95 11.95 100
2018-06-01 12.15 12.15 12.15 12.15 100
2018-05-29 12.60 12.60 12.35 12.35 525
2018-05-23 12.55 12.55 12.55 12.55 100
2018-05-22 12.35 12.35 12.35 12.35 10
2018-05-21 12.45 12.45 12.45 12.45 400
2018-05-18 12.25 12.25 12.25 12.25 100
2018-05-14 11.80 11.80 11.80 11.80 2
2018-05-11 12.25 12.75 12.10 12.10 499
2018-05-10 11.50 11.85 11.50 11.85 2,500
2018-05-09 11.00 11.50 11.00 11.50 2,742
2018-05-08 10.75 11.15 10.75 11.15 2,600
2018-04-27 11.05 11.20 11.05 11.05 323
2018-04-26 11.10 11.10 11.10 11.10 1,000
2018-04-23 10.90 10.90 10.90 10.90 10
2018-04-20 10.95 10.95 10.95 10.95 1
2018-04-19 10.85 10.85 10.85 10.85 100
2018-04-17 11.25 11.25 11.25 11.25 1
2018-04-16 11.40 11.45 11.40 11.45 1,115
2018-04-13 10.50 11.00 10.50 11.00 5,087
2018-04-12 10.70 10.70 10.70 10.70 200
2018-04-11 10.20 10.20 10.20 10.20 100

» More Misonix Stock Price History

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