MSON Quote, Trading Chart, MISONIX Inc.

home / stock / mson / mson quote

Stock Information
Company Name: MISONIX Inc.
Stock Symbol: MSON
Market: NASDAQ
Website: misonix.com
Menu
MSON MSON Quote MSON Short MSON News MSON Articles MSON Message Board
Get MSON Alerts

News, Short Squeeze, Breakout and More Instantly...
MSON Quote
Last:$26.54
Change Percent:4.74%
Open:$25.38
Previous Close:$26.54
High:$26.555
Low:$25.08
Volume:158,811
Last Trade Date Time:10/28/2021 04:56:22 pm
Quotes are delayed by 15 to 20 minutes.
MSON Chart
Last Twenty Trading Days
Date:2021-10-28
Open:$25.38
Close:$26.54
High:$26.555
Low:$25.08
Volume:158,811
Date:2021-10-27
Open:$25.5
Close:$25.34
High:$25.5
Low:$25.13
Volume:22,436
Date:2021-10-26
Open:$25.6
Close:$25.29
High:$25.6
Low:$25.29
Volume:13,516
Date:2021-10-25
Open:$25.91
Close:$25.63
High:$25.91
Low:$25.348
Volume:20,713
Date:2021-10-22
Open:$24.68
Close:$25.78
High:$26.1
Low:$24.311
Volume:257,769
Date:2021-10-21
Open:$25.97
Close:$25.82
High:$26.13
Low:$25.6
Volume:103,123
Date:2021-10-20
Open:$25.72
Close:$25.87
High:$26.15
Low:$25.37
Volume:54,781
Date:2021-10-19
Open:$25.06
Close:$25.46
High:$25.5
Low:$25.06
Volume:88,587
Date:2021-10-18
Open:$24.78
Close:$25.25
High:$25.43
Low:$24.6701
Volume:74,699
Date:2021-10-15
Open:$25.23
Close:$24.89
High:$25.49
Low:$24.81
Volume:63,831
Date:2021-10-14
Open:$25.32
Close:$25.34
High:$25.42
Low:$24.98
Volume:77,590
Date:2021-10-13
Open:$25.17
Close:$25.11
High:$25.34
Low:$25.07
Volume:32,817
Date:2021-10-12
Open:$25.11
Close:$25.2
High:$25.2935
Low:$24.85
Volume:22,647
Date:2021-10-11
Open:$25.41
Close:$25.1
High:$25.41
Low:$25
Volume:15,546
Date:2021-10-08
Open:$25.52
Close:$25.29
High:$25.78
Low:$25.25
Volume:28,397
Date:2021-10-07
Open:$25.33
Close:$25.38
High:$25.59
Low:$25.17
Volume:27,575
Date:2021-10-06
Open:$25.05
Close:$25.09
High:$25.375
Low:$24.87
Volume:20,656
Date:2021-10-05
Open:$25.37
Close:$25.23
High:$25.66
Low:$25.1
Volume:34,036
Date:2021-10-04
Open:$25.32
Close:$25.26
High:$25.85
Low:$25.11
Volume:66,512
Date:2021-10-01
Open:$25.46
Close:$25.44
High:$25.57
Low:$24.88
Volume:20,655