Misonix, Inc. - Price History
Stock symbol MSON is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MSON (Misonix, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $26.54 | $26.54 |
| June 2023 | $26.54 | $26.54 |
| May 2023 | $26.54 | $26.54 |
| April 2023 | $26.54 | $26.54 |
| March 2023 | $26.54 | $26.54 |
| February 2023 | $26.54 | $26.54 |
| January 2023 | $26.54 | $26.54 |
| December 2022 | $26.54 | $26.54 |
| November 2022 | $26.54 | $26.54 |
| October 2022 | $26.54 | $26.54 |
| September 2022 | $26.54 | $26.54 |
| August 2022 | $26.54 | $26.54 |
| July 2022 | $26.54 | $26.54 |
| June 2022 | $26.54 | $26.54 |
| May 2022 | $26.54 | $26.54 |
| April 2022 | $26.54 | $26.54 |
| March 2022 | $26.54 | $26.54 |
| February 2022 | $26.54 | $26.54 |
| January 2022 | $26.54 | $26.54 |
| December 2021 | $26.54 | $26.54 |
| November 2021 | $26.54 | $26.54 |
| October 2021 | $26.54 | $26.54 |
| September 2021 | $25.30 | $25.30 |
| August 2021 | $25.40 | $25.40 |
| July 2021 | $26.54 | $26.54 |
| June 2021 | $22.18 | $22.18 |
| May 2021 | $19.19 | $19.19 |
| April 2021 | $18.57 | $18.57 |
| March 2021 | $19.59 | $19.59 |
| February 2021 | $16.76 | $16.76 |
| January 2021 | $13.76 | $13.76 |
| December 2020 | $12.50 | $12.50 |
| November 2020 | $13.94 | $13.94 |
| October 2020 | $11.36 | $11.36 |
| September 2020 | $11.73 | $11.73 |
| August 2020 | $13.19 | $13.19 |
| July 2020 | $12.43 | $12.43 |
| June 2020 | $13.57 | $13.57 |
| May 2020 | $13.93 | $13.93 |
| April 2020 | $12.59 | $12.59 |
| March 2020 | $9.42 | $9.42 |
| February 2020 | $13.85 | $13.85 |
| January 2020 | $16.69 | $16.69 |
| December 2019 | $18.61 | $18.61 |
| November 2019 | $20.57 | $20.57 |
| October 2019 | $17.35 | $17.35 |
| September 2019 | $20.10 | $20.10 |
| August 2019 | $19.58 | $19.58 |
| July 2019 | $23.73 | $23.73 |
| June 2019 | $25.42 | $25.42 |
| May 2019 | $22.38 | $22.38 |
| April 2019 | $17.34 | $17.34 |
| March 2019 | $19.23 | $19.23 |
| February 2019 | $19.70 | $19.70 |
| January 2019 | $19.45 | $19.45 |
| December 2018 | $16.01 | $16.01 |
| November 2018 | $16.05 | $16.05 |
| October 2018 | $16.60 | $16.60 |
| September 2018 | $18.50 | $18.50 |
| August 2018 | $19.70 | $19.70 |
| July 2018 | $16.38 | $16.38 |
| June 2018 | $12.40 | $12.40 |
| May 2018 | $12.20 | $12.20 |
| April 2018 | $11 | $11 |
| March 2018 | $10.15 | $10.15 |
| February 2018 | $10.15 | $10.15 |
| January 2018 | $8.90 | $8.90 |
| December 2017 | $9.45 | $9.45 |
| November 2017 | $10.70 | $10.70 |
| October 2017 | $10.20 | $10.20 |
| September 2017 | $10.15 | $10.15 |
| August 2017 | $9.80 | $9.80 |
| July 2017 | $8.60 | $8.60 |
| June 2017 | $9.55 | $9.55 |
| May 2017 | $10.80 | $10.80 |
| April 2017 | $11.10 | $11.10 |
| March 2017 | $11.80 | $11.80 |
| February 2017 | $10 | $10 |
| January 2017 | $10.60 | $10.60 |
| December 2016 | $10.45 | $10.45 |
| November 2016 | $9.20 | $9.20 |
| October 2016 | $6.15 | $6.15 |
| September 2016 | $5.35 | $5.35 |
| August 2016 | $6.08 | $6.08 |
| July 2016 | $6.10 | $6.10 |
| June 2016 | $5.17 | $5.17 |
| May 2016 | $4.78 | $4.78 |
| April 2016 | $5.94 | $5.94 |
| March 2016 | $6.08 | $6.08 |
| February 2016 | $6 | $6 |
| January 2016 | $7.68 | $7.68 |
| December 2015 | $9.40 | $9.40 |
| November 2015 | $9.47 | $9.47 |
| October 2015 | $11.14 | $11.14 |
| September 2015 | $10.73 | $10.73 |
| August 2015 | $11.39 | $11.39 |
| July 2015 | $9.25 | $9.25 |
| June 2015 | $9.50 | $9.50 |
| May 2015 | $10.90 | $10.90 |
| April 2015 | $13.03 | $13.03 |
| March 2015 | $13.05 | $13.05 |
| February 2015 | $12.43 | $12.43 |
| January 2015 | $13.37 | $13.37 |
| December 2014 | $12.37 | $12.37 |
| November 2014 | $10.78 | $10.78 |
| October 2014 | $13.36 | $13.36 |
| September 2014 | $12.02 | $12.02 |
| August 2014 | $6.81 | $6.81 |
| July 2014 | $6.70 | $6.70 |
| June 2014 | $6.76 | $6.76 |
| May 2014 | $6.16 | $6.16 |
| April 2014 | $6.12 | $6.12 |
| March 2014 | $6.38 | $6.38 |
| February 2014 | $6.70 | $6.70 |
| January 2014 | $5.13 | $5.13 |
| December 2013 | $5.63 | $5.63 |
| November 2013 | $5.75 | $5.75 |
| October 2013 | $4.18 | $4.18 |
| September 2013 | $4.41 | $4.41 |
| August 2013 | $4.67 | $4.67 |
| July 2013 | $5.19 | $5.19 |
| June 2013 | $5.10 | $5.10 |
| May 2013 | $5.40 | $5.40 |
| April 2013 | $5.72 | $5.72 |
| March 2013 | $5.86 | $5.86 |
| February 2013 | $5.70 | $5.70 |
| January 2013 | $7.69 | $7.69 |
| December 2012 | $8.06 | $8.06 |
| November 2012 | $6 | $6 |
| October 2012 | $4.43 | $4.43 |
| September 2012 | $4.30 | $4.30 |
| August 2012 | $3.37 | $3.37 |
| July 2012 | $2.56 | $2.56 |
| June 2012 | $2.34 | $2.34 |
| May 2012 | $2.12 | $2.12 |
| April 2012 | $1.93 | $1.93 |
| March 2012 | $2.02 | $2.02 |
| February 2012 | $2 | $2 |
| January 2012 | $1.85 | $1.85 |
| December 2011 | $2.04 | $2.04 |
| November 2011 | $2.16 | $2.16 |
| October 2011 | $1.70 | $1.70 |
| September 2011 | $1.93 | $1.93 |
| August 2011 | $2.20 | $2.20 |
| July 2011 | $2.40 | $2.40 |
| June 2011 | $2.51 | $2.51 |
| May 2011 | $2.47 | $2.47 |
| April 2011 | $2.34 | $2.34 |
| March 2011 | $2.39 | $2.39 |
| February 2011 | $2.25 | $2.25 |
| January 2011 | $2.44 | $2.44 |
| December 2010 | $2.29 | $2.29 |
| November 2010 | $2.41 | $2.41 |
| October 2010 | $2.29 | $2.29 |
| September 2010 | $2.28 | $2.28 |
| August 2010 | $1.92 | $1.92 |
| July 2010 | $2.02 | $2.02 |
| June 2010 | $2.22 | $2.22 |
| May 2010 | $2.60 | $2.60 |
| April 2010 | $2.27 | $2.27 |
| March 2010 | $2.21 | $2.21 |
| February 2010 | $2.31 | $2.31 |
| January 2010 | $2.09 | $2.09 |
| December 2009 | $1.90 | $1.90 |
| November 2009 | $1.75 | $1.75 |
| October 2009 | $2.54 | $2.54 |
| September 2009 | $2.44 | $2.44 |
| August 2009 | $2.50 | $2.50 |
| July 2009 | $1.60 | $1.60 |
| June 2009 | $1.99 | $1.99 |
| May 2009 | $2.31 | $2.31 |
| April 2009 | $2.30 | $2.30 |
| March 2009 | $0.94 | $0.94 |
| February 2009 | $1.02 | $1.02 |
| January 2009 | $1.12 | $1.12 |
| December 2008 | $0.78 | $0.78 |
| November 2008 | $0.95 | $0.95 |
| October 2008 | $2.05 | $2.05 |
| September 2008 | $2.14 | $2.14 |
| August 2008 | $2.70 | $2.70 |
| July 2008 | $3.50 | $3.50 |
| June 2008 | $3.15 | $3.15 |
| May 2008 | $3.60 | $3.60 |
| April 2008 | $3.79 | $3.79 |
| March 2008 | $3.86 | $3.86 |
| February 2008 | $4.31 | $4.31 |
| January 2008 | $4.42 | $4.42 |
| December 2007 | $4.52 | $4.52 |
| November 2007 | $4.80 | $4.80 |
| October 2007 | $5.45 | $5.45 |
| September 2007 | $5.40 | $5.40 |
| August 2007 | $4.06 | $4.06 |
| July 2007 | $5 | $5 |
| June 2007 | $5.99 | $5.99 |
| May 2007 | $5.59 | $5.59 |
| April 2007 | $7.24 | $7.24 |
| March 2007 | $6.02 | $6.02 |
| February 2007 | $5.45 | $5.45 |
| January 2007 | $5.29 | $5.29 |
| December 2006 | $4.04 | $4.04 |
| November 2006 | $4.04 | $4.04 |
| October 2006 | $3.70 | $3.70 |
| September 2006 | $3.70 | $3.70 |
| August 2006 | $4.10 | $4.10 |
| July 2006 | $4.67 | $4.67 |
| June 2006 | $4.85 | $4.85 |
| May 2006 | $5.35 | $5.35 |
| April 2006 | $6.06 | $6.06 |
| March 2006 | $6.78 | $6.78 |
| February 2006 | $5.87 | $5.87 |
| January 2006 | $6.26 | $6.26 |
| December 2005 | $4.34 | $4.34 |
| November 2005 | $4.99 | $4.99 |
| October 2005 | $6.01 | $6.01 |
| September 2005 | $7.19 | $7.19 |
| August 2005 | $7.95 | $7.95 |
| July 2005 | $6.61 | $6.61 |
| June 2005 | $6.05 | $6.05 |
| May 2005 | $5.76 | $5.76 |
| April 2005 | $5.49 | $5.49 |
| March 2005 | $6 | $6 |
| February 2005 | $6.57 | $6.57 |
| January 2005 | $6.36 | $6.36 |
| December 2004 | $6.51 | $6.51 |
| November 2004 | $6.31 | $6.31 |
| October 2004 | $5.22 | $5.22 |
| September 2004 | $6.81 | $6.81 |
| August 2004 | $6.25 | $6.25 |
| July 2004 | $5.51 | $5.51 |
| June 2004 | $7.55 | $7.55 |
| May 2004 | $8.42 | $8.42 |
| April 2004 | $8.87 | $8.87 |
| March 2004 | $7.37 | $7.37 |
| February 2004 | $5.05 | $5.05 |
| January 2004 | $5.45 | $5.45 |
| December 2003 | $4.44 | $4.44 |
| November 2003 | $4.07 | $4.07 |
| October 2003 | $4.67 | $4.67 |
| September 2003 | $4.91 | $4.91 |
| August 2003 | $4.30 | $4.30 |
| July 2003 | $3.92 | $3.92 |
| June 2003 | $3.31 | $3.31 |
| May 2003 | $4.05 | $4.05 |
| April 2003 | $3.26 | $3.26 |
| March 2003 | $2.60 | $2.60 |
| February 2003 | $2.85 | $2.85 |
| January 2003 | $3.02 | $3.02 |
| December 2002 | $3.85 | $3.85 |
| November 2002 | $4.40 | $4.40 |
| October 2002 | $4.47 | $4.47 |
| September 2002 | $5.10 | $5.10 |
| August 2002 | $5.83 | $5.83 |
| July 2002 | $5.90 | $5.90 |
| June 2002 | $6.29 | $6.29 |
| May 2002 | $6.90 | $6.90 |
| April 2002 | $8.50 | $8.50 |
| March 2002 | $7.29 | $7.29 |
| February 2002 | $6.94 | $6.94 |
| January 2002 | $7.30 | $7.30 |
| December 2001 | $9.50 | $9.50 |
| November 2001 | $9 | $9 |
| October 2001 | $6.94 | $6.94 |
| September 2001 | $6.01 | $6.01 |
| August 2001 | $6.60 | $6.60 |
| July 2001 | $7.40 | $7.40 |
| June 2001 | $7.30 | $7.30 |
| May 2001 | $6.48 | $6.48 |
| April 2001 | $5.59 | $5.59 |
| March 2001 | $7.06 | $7.06 |
| February 2001 | $8.19 | $8.19 |
| January 2001 | $8.50 | $8.50 |
| December 2000 | $8.25 | $8.25 |
| November 2000 | $6.94 | $6.94 |
| October 2000 | $7.25 | $7.25 |
| September 2000 | $9 | $9 |
| August 2000 | $7.88 | $7.88 |
| July 2000 | $8 | $8 |
| June 2000 | $7.94 | $7.94 |
| May 2000 | $8.50 | $8.50 |
| April 2000 | $8.50 | $8.50 |
| March 2000 | $8.62 | $8.62 |
| February 2000 | $7.62 | $7.62 |
| January 2000 | $8.22 | $8.22 |
| December 1999 | $5.25 | $5.25 |
| November 1999 | $4.97 | $4.97 |
| October 1999 | $5.62 | $5.62 |
| September 1999 | $5.53 | $5.53 |
| August 1999 | $5.19 | $5.19 |
| July 1999 | $5.25 | $5.25 |
| June 1999 | $6.44 | $6.44 |
| May 1999 | $6.31 | $6.31 |
| April 1999 | $4.62 | $4.62 |
| March 1999 | $3.38 | $3.38 |
| February 1999 | $3.12 | $3.12 |
| January 1999 | $5.06 | $5.06 |
| December 1998 | $5.88 | $5.88 |
| November 1998 | $5.75 | $5.75 |
| October 1998 | $5.06 | $5.06 |
| September 1998 | $5.88 | $5.88 |
| August 1998 | $5.25 | $5.25 |
| July 1998 | $7 | $7 |
| June 1998 | $8.16 | $8.16 |
| May 1998 | $6.31 | $6.31 |
| April 1998 | $7.19 | $7.19 |
| March 1998 | $5.94 | $5.94 |
| February 1998 | $6.25 | $6.25 |
| January 1998 | $5.94 | $5.94 |
| December 1997 | $6.62 | $6.62 |
| November 1997 | $9.62 | $9.62 |
| October 1997 | $8.59 | $8.59 |
| September 1997 | $13.67 | $13.67 |
| August 1997 | $10.79 | $10.79 |
| July 1997 | $6.92 | $6.92 |
| June 1997 | $5.21 | $5.21 |
| May 1997 | $5.08 | $5.08 |
| April 1997 | $5.75 | $5.75 |
| March 1997 | $4.46 | $4.46 |
| February 1997 | $6.25 | $6.25 |
| January 1997 | $5.21 | $5.21 |
| December 1996 | $5.21 | $5.21 |
| November 1996 | $4.67 | $4.67 |
| October 1996 | $4.54 | $4.54 |
| September 1996 | $2.42 | $2.42 |
| August 1996 | $2.58 | $2.58 |
| July 1996 | $2 | $2 |
| June 1996 | $2.42 | $2.42 |
| May 1996 | $2 | $2 |
| April 1996 | $1.33 | $1.33 |
| March 1996 | $0.62 | $0.62 |
| February 1996 | $0.65 | $0.65 |
| January 1996 | $0.58 | $0.58 |
| December 1995 | $0.54 | $0.54 |
| November 1995 | $0.67 | $0.67 |
| October 1995 | $1 | $1 |
| September 1995 | $0.88 | $0.88 |
| August 1995 | $0.83 | $0.83 |
| July 1995 | $0.54 | $0.54 |
| June 1995 | $0.44 | $0.44 |
| May 1995 | $0.37 | $0.37 |
| April 1995 | $0.33 | $0.33 |
| March 1995 | $0.37 | $0.37 |
| February 1995 | $0.41 | $0.41 |
| January 1995 | $0.46 | $0.46 |
| December 1994 | $0.50 | $0.50 |
| November 1994 | $0.67 | $0.67 |
| October 1994 | $0.67 | $0.67 |
| September 1994 | $1 | $1 |
| August 1994 | $0.69 | $0.69 |
| July 1994 | $0.94 | $0.94 |
| June 1994 | $0.75 | $0.75 |
| May 1994 | $1 | $1 |
| April 1994 | $1.50 | $1.50 |
| March 1994 | $1.33 | $1.33 |
| February 1994 | $1.50 | $1.50 |
| January 1994 | $1.96 | $1.96 |
| December 1993 | $1.92 | $1.92 |
| November 1993 | $2.33 | $2.33 |
| October 1993 | $2.33 | $2.33 |
| September 1993 | $2.17 | $2.17 |
| August 1993 | $2.58 | $2.58 |
| July 1993 | $2.75 | $2.75 |
| June 1993 | $2.67 | $2.67 |
| May 1993 | $2.17 | $2.17 |
| April 1993 | $2.33 | $2.33 |
| March 1993 | $2.42 | $2.42 |
| February 1993 | $2.33 | $2.33 |
| January 1993 | $2.83 | $2.83 |
| December 1992 | $2.67 | $2.67 |
| November 1992 | $2.33 | $2.33 |
| October 1992 | $1.83 | $1.83 |
| September 1992 | $2 | $2 |
| August 1992 | $2.33 | $2.33 |
| July 1992 | $2.08 | $2.08 |
| June 1992 | $2.08 | $2.08 |
| May 1992 | $2.17 | $2.17 |
| April 1992 | $2 | $2 |
| March 1992 | $2.33 | $2.33 |
| February 1992 | $3.50 | $3.50 |
| January 1992 | $4.08 | $4.08 |
MSON
Price: $26.54
52 week price:
Earnings Per Share: -0.70 USD
P/E Ratio: -31.59
Exchange: NGM
Sector: Healthcare
Industry: Medical Devices
Volume: 157169
Ebitda: -5.9 millionMarket Capitalization: 462.0 million