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
2018-02-16 9.80 9.95 9.75 9.95 1,200
2018-02-14 10.30 10.30 10.05 10.05 300
2018-02-09 10.10 10.20 10.00 10.20 111
2018-02-08 10.30 10.30 9.95 9.95 1,757
2018-02-07 9.90 9.90 9.90 9.90 200
2018-02-06 8.80 8.80 8.80 8.80 100
2018-02-02 9.05 9.15 9.05 9.15 150
2018-01-23 9.05 9.15 8.30 8.30 600
2018-01-22 9.10 9.10 9.10 9.10 200
2018-01-19 9.20 9.20 9.20 9.20 300
2018-01-17 9.30 9.40 9.30 9.40 359
2018-01-05 9.50 9.50 9.50 9.50 100
2018-01-03 9.50 9.50 9.50 9.50 87
2017-12-29 9.65 9.65 9.65 9.65 100
2017-12-28 9.70 9.70 9.70 9.70 100
2017-12-21 9.20 9.20 9.20 9.20 100
2017-12-20 9.35 9.35 9.35 9.35 51
2017-12-18 10.00 10.00 9.80 9.80 201
2017-12-14 9.75 9.75 9.60 9.60 6
2017-12-12 9.80 9.80 9.80 9.80 6
2017-12-07 10.05 10.05 10.05 10.05 3
2017-12-06 10.55 10.55 10.10 10.10 200
2017-12-05 10.25 10.40 10.25 10.40 501
2017-12-04 10.35 10.35 10.35 10.35 1
2017-12-01 10.55 10.55 10.55 10.55 1
2017-11-27 10.80 10.80 10.80 10.80 100
2017-11-24 10.70 10.75 10.70 10.75 48
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

» More Misonix Stock Price History

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