home / stock / mson / mson quote
Last: | $26.54 |
---|---|
Change Percent: | 4.74% |
Open: | $25.38 |
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.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$26.54 | $25.38 | $26.54 | $26.555 | $25.08 | 158,811 | 10-28-2021 |
$25.34 | $25.5 | $25.34 | $25.5 | $25.13 | 22,436 | 10-27-2021 |
$25.29 | $25.6 | $25.29 | $25.6 | $25.29 | 13,516 | 10-26-2021 |
$25.63 | $25.91 | $25.63 | $25.91 | $25.348 | 20,713 | 10-25-2021 |
$25.78 | $24.68 | $25.78 | $26.1 | $24.311 | 257,769 | 10-22-2021 |
$25.82 | $25.97 | $25.82 | $26.13 | $25.6 | 103,123 | 10-21-2021 |
$25.87 | $25.72 | $25.87 | $26.15 | $25.37 | 54,781 | 10-20-2021 |
$25.46 | $25.06 | $25.46 | $25.5 | $25.06 | 88,587 | 10-19-2021 |
$25.25 | $24.78 | $25.25 | $25.43 | $24.6701 | 74,699 | 10-18-2021 |
$24.89 | $25.23 | $24.89 | $25.49 | $24.81 | 63,831 | 10-15-2021 |
$25.34 | $25.32 | $25.34 | $25.42 | $24.98 | 77,590 | 10-14-2021 |
$25.11 | $25.17 | $25.11 | $25.34 | $25.07 | 32,817 | 10-13-2021 |
$25.2 | $25.11 | $25.2 | $25.2935 | $24.85 | 22,647 | 10-12-2021 |
$25.1 | $25.41 | $25.1 | $25.41 | $25 | 15,546 | 10-11-2021 |
$25.29 | $25.52 | $25.29 | $25.78 | $25.25 | 28,397 | 10-08-2021 |
$25.38 | $25.33 | $25.38 | $25.59 | $25.17 | 27,575 | 10-07-2021 |
$25.09 | $25.05 | $25.09 | $25.375 | $24.87 | 20,656 | 10-06-2021 |
$25.23 | $25.37 | $25.23 | $25.66 | $25.1 | 34,036 | 10-05-2021 |
$25.26 | $25.32 | $25.26 | $25.85 | $25.11 | 66,512 | 10-04-2021 |
$25.44 | $25.46 | $25.44 | $25.57 | $24.88 | 20,655 | 10-01-2021 |
News, Short Squeeze, Breakout and More Instantly...
DURHAM, N.C. and FARMINGDALE, N.Y., Oct. 26, 2021 (GLOBE NEWSWIRE) -- Bioventus Inc. (Nasdaq: BVS) (“Bioventus” or the “Company”), a global leader in innovations for active healing, and Misonix, Inc. (Nasdaq: MSON) (“Misonix”), a provider of...
DURHAM, N.C. and FARMINGDALE, N.Y., Oct. 18, 2021 (GLOBE NEWSWIRE) -- Bioventus Inc. (Nasdaq: BVS) and Misonix, Inc . (Nasdaq: MSON) (“Misonix”), today announced an election deadline of 5:00 p.m., New York City Time, on October 25, 2021 (the “Election Deadline...
FARMINGDALE, N.Y., Sept. 02, 2021 (GLOBE NEWSWIRE) -- Misonix, Inc. (Nasdaq: MSON) (“Misonix” or the “Company”), a provider of minimally invasive therapeutic ultrasonic medical devices and regenerative products that enhance clinical outcomes, today reported unaud...