Date	Open	High	Low	Close	Volume	Change (%)
Oct 28, 2021				26.54	0	+1.20(+4.74%)
Oct 27, 2021	25.50	25.50	25.13	25.34	22,436	+0.05(+0.20%)
Oct 26, 2021	25.60		25.29	25.29	13,621	-0.34(-1.33%)
Oct 25, 2021	25.91	25.91	25.35	25.63	20,713	-0.15(-0.58%)
Oct 22, 2021	24.68	26.10	24.31	25.78	257,769	-0.04(-0.15%)
Oct 21, 2021	25.97	26.13	25.60	25.82	105,082	-0.05(-0.19%)
Oct 20, 2021	25.72	26.15	25.37	25.87	54,781	+0.41(+1.61%)
Oct 19, 2021	25.06	25.50	25.06	25.46	88,587	+0.21(+0.83%)
Oct 18, 2021	24.78	25.43	24.67	25.25	74,699	+0.36(+1.45%)
Oct 15, 2021	25.23	25.49	24.81	24.89	63,831	-0.45(-1.78%)
Oct 14, 2021	25.32	25.42	24.98	25.34	77,590	+0.23(+0.92%)
Oct 13, 2021	25.17	25.34	25.07	25.11	32,817	-0.09(-0.36%)
Oct 12, 2021	25.11	25.29	24.85	25.20	22,647	+0.10(+0.40%)
Oct 11, 2021	25.41	25.41	25.00	25.10	15,546	-0.19(-0.75%)
Oct 08, 2021	25.52	25.78	25.25	25.29	28,397	-0.09(-0.35%)
Oct 07, 2021	25.33	25.59	25.17	25.38	27,575	+0.29(+1.16%)
Oct 06, 2021	25.05	25.38	24.87	25.09	20,656	-0.14(-0.55%)
Oct 05, 2021	25.37	25.66	25.10	25.23	34,036	-0.03(-0.12%)
Oct 04, 2021	25.32	25.85	25.11	25.26	66,512	-0.18(-0.71%)
Oct 01, 2021	25.46	25.57	24.88	25.44	20,655	+0.14(+0.55%)
Sep 30, 2021	25.58	25.74	25.30	25.30	17,781	-0.25(-0.98%)
Sep 29, 2021	25.73	25.80	25.47	25.55	55,326	-0.16(-0.62%)
Sep 28, 2021	26.30	26.37	25.57	25.71	86,451	-0.79(-2.98%)
Sep 27, 2021	25.82	26.60	25.77	26.50	33,459	+0.64(+2.47%)
Sep 24, 2021	25.88	26.04	25.81	25.86	36,418	-0.35(-1.34%)
Sep 23, 2021	25.32	26.46	25.32	26.21	40,017	+0.88(+3.47%)
Sep 22, 2021	24.90	25.84	24.73	25.33	53,324	+0.57(+2.30%)
Sep 21, 2021	24.84	25.04	24.73	24.76	42,813	+0.06(+0.24%)
Sep 20, 2021	24.70	25.07	24.44	24.70	85,654	-0.12(-0.48%)
Sep 17, 2021	25.25	25.59	24.74	24.82	143,048	-0.32(-1.27%)
Sep 16, 2021	25.34	25.50	25.09	25.14	40,253	-0.20(-0.79%)
Sep 15, 2021	25.27	25.70	24.80	25.34	86,782	+0.16(+0.64%)
Sep 14, 2021	25.37	25.49	25.06	25.18	77,963	-0.18(-0.71%)
Sep 13, 2021	25.57	25.70	25.08	25.36	158,486	-0.27(-1.05%)
Sep 10, 2021	25.99	26.00	25.51	25.63	46,373	-0.18(-0.70%)
Sep 09, 2021	25.58	26.00	25.46	25.81	91,100	+0.18(+0.70%)
Sep 08, 2021	25.72	26.00	25.58	25.63	29,017	-0.24(-0.93%)
Sep 07, 2021	25.86	26.17	25.72	25.87	48,263	+0.00(+0.00%)
Sep 03, 2021	26.06	26.18	25.75	25.87	68,610	-0.28(-1.07%)
Sep 02, 2021	26.00	26.49	25.94	26.15	56,989	+0.10(+0.38%)
Sep 01, 2021	25.35	26.15	25.35	26.05	102,577	+0.65(+2.56%)
Aug 31, 2021	25.43	26.13	25.35	25.40	42,125	-0.12(-0.47%)
Aug 30, 2021	25.80	26.26	25.46	25.52	66,497	-0.50(-1.92%)
Aug 27, 2021	26.50	26.70	25.40	26.02	45,362	-0.34(-1.29%)
Aug 26, 2021	26.42	26.90	26.34	26.36	49,552	-0.11(-0.42%)
Aug 25, 2021	26.06	26.65	25.87	26.47	52,325	+0.58(+2.24%)
Aug 24, 2021	26.06	26.71	25.85	25.89	37,798	-0.35(-1.33%)
Aug 23, 2021	26.82	26.94	26.21	26.24	46,206	-0.44(-1.65%)
Aug 20, 2021	26.12	26.70	26.10	26.68	198,385	+0.39(+1.48%)
Aug 19, 2021	25.69	26.30	25.69	26.29	137,815	+0.37(+1.43%)
Aug 18, 2021	25.00	26.25	24.87	25.92	76,192	+1.00(+4.01%)
Aug 17, 2021	25.03	25.16	24.74	24.92	37,168	-0.16(-0.64%)
Aug 16, 2021	25.80	25.83	24.90	25.08	29,231	-0.89(-3.43%)
Aug 13, 2021	26.01	26.18	25.82	25.97	21,200	-0.05(-0.19%)
Aug 12, 2021	26.33	26.33	26.01	26.02	38,121	-0.22(-0.84%)
Aug 11, 2021	26.15	26.24	25.96	26.24	35,331	+0.19(+0.73%)
Aug 10, 2021	26.15	26.25	25.71	26.05	53,758	-0.01(-0.04%)
Aug 09, 2021	26.22	26.46	25.89	26.06	57,872	-0.14(-0.53%)
Aug 06, 2021	26.46	26.61	25.61	26.20	136,215	-0.15(-0.57%)
Aug 05, 2021	25.80	26.46	25.80	26.35	63,374	+0.68(+2.65%)
Aug 04, 2021	25.89	26.47	25.60	25.67	107,335	-0.52(-1.99%)
Aug 03, 2021	25.89	26.31	25.65	26.19	124,443	+0.19(+0.73%)
Aug 02, 2021	26.48	26.99	25.88	26.00	155,862	-0.54(-2.03%)
Jul 30, 2021	26.10	26.86	25.51	26.54	660,352	+2.70(+11.33%)
Jul 29, 2021	24.22	24.22	23.70	23.84	51,765	-0.15(-0.63%)
Jul 28, 2021	23.50	24.24	22.85	23.99	44,784	+0.69(+2.96%)
Jul 27, 2021	23.65	23.85	22.90	23.30	40,521	-0.54(-2.27%)
Jul 26, 2021	22.99	24.09	22.98	23.84	61,881	+0.86(+3.74%)
Jul 23, 2021	23.00	23.00	22.65	22.98	18,627	+0.35(+1.55%)
Jul 22, 2021	23.05	23.10	22.33	22.63	29,829	-0.57(-2.46%)
Jul 21, 2021	22.81	23.23	22.81	23.20	26,839	+0.65(+2.88%)
Jul 20, 2021	21.50	22.97	21.20	22.55	124,806	+1.36(+6.42%)
Jul 19, 2021	21.97	22.25	20.80	21.19	51,606	-1.30(-5.78%)
Jul 16, 2021	22.29	22.90	21.95	22.49	43,299	+0.44(+2.00%)
Jul 15, 2021	21.79	22.16	21.37	22.05	30,484	+0.06(+0.27%)
Jul 14, 2021	21.73	22.10	21.71	21.99	32,501	+0.08(+0.37%)
Jul 13, 2021	22.01	22.25	21.65	21.91	16,329	-0.53(-2.36%)
Jul 12, 2021	21.49	22.57	21.49	22.44	23,934	+0.47(+2.14%)
Jul 09, 2021	22.00	22.20	21.86	21.97	29,285	+0.21(+0.97%)
Jul 08, 2021	20.76	21.87	20.76	21.76	30,669	+0.39(+1.82%)
Jul 07, 2021	21.09	21.42	20.69	21.37	18,584	+0.11(+0.52%)
Jul 06, 2021	21.94	21.94	21.09	21.26	18,921	-0.72(-3.28%)
Jul 02, 2021	22.29	22.57	21.84	21.98	37,262	-0.29(-1.30%)
Jul 01, 2021	22.36	22.42	22.02	22.27	38,416	+0.09(+0.41%)
Jun 30, 2021	22.51	22.51	22.07	22.18	29,370	-0.21(-0.94%)
Jun 29, 2021	22.91	22.91	22.33	22.39	20,122	-0.33(-1.45%)
Jun 28, 2021	22.21	22.81	21.80	22.72	33,688	+0.26(+1.16%)
Jun 25, 2021	22.87	23.40	22.25	22.46	200,906	-0.38(-1.66%)
Jun 24, 2021	23.22	23.22	22.80	22.84	39,857	-0.27(-1.17%)
Jun 23, 2021	23.08	23.24	22.95	23.11	40,809	+0.04(+0.17%)
Jun 22, 2021	22.39	23.38	22.25	23.07	60,151	+0.69(+3.08%)
Jun 21, 2021	22.43	23.37	21.86	22.38	77,414	+0.08(+0.36%)
Jun 18, 2021	23.20	23.45	22.29	22.30	80,232	-1.28(-5.43%)
Jun 17, 2021	23.82	24.40	23.18	23.58	93,162	-0.16(-0.67%)
Jun 16, 2021	23.26	24.42	22.83	23.74	138,136	+0.68(+2.95%)
Jun 15, 2021	22.85	23.18	22.56	23.06	83,214	+0.21(+0.92%)
Jun 14, 2021	22.82	23.00	22.27	22.85	29,941	+0.04(+0.18%)
Jun 11, 2021	22.57	23.12	22.46	22.81	67,758	+0.50(+2.24%)
Jun 10, 2021	22.02	22.53	21.78	22.31	20,688	-0.33(-1.46%)
Jun 09, 2021	22.50	23.39	22.36	22.64	46,234	+0.27(+1.21%)
Jun 08, 2021	22.89	23.23	22.22	22.37	45,192	-0.56(-2.44%)
Jun 07, 2021	22.67	23.42	22.67	22.93	51,422	+0.43(+1.91%)
Jun 04, 2021	22.42	23.21	22.30	22.50	70,263	+0.26(+1.17%)
Jun 03, 2021	20.12	22.34	20.12	22.24	131,293	+1.95(+9.61%)
Jun 02, 2021	20.15	20.35	20.01	20.29	93,485	+0.27(+1.35%)
Jun 01, 2021	19.42	20.10	19.42	20.02	86,085	+0.83(+4.33%)
May 28, 2021	20.14	20.14	19.15	19.19	41,513	-0.83(-4.15%)
May 27, 2021	19.83	20.11	19.83	20.02	21,329	+0.30(+1.52%)
May 26, 2021	19.89	19.98	19.35	19.72	21,812	+0.07(+0.36%)
May 25, 2021	20.12	20.45	19.65	19.65	39,916	-0.33(-1.65%)
May 24, 2021	19.61	20.10	19.52	19.98	38,969	+0.52(+2.67%)
May 21, 2021	19.42	19.95	19.07	19.46	47,619	+0.43(+2.26%)
May 20, 2021	19.37	19.99	19.03	19.03	25,089	-0.34(-1.76%)
May 19, 2021	19.03	19.51	18.72	19.37	21,634	-0.22(-1.12%)
May 18, 2021	19.58	19.95	19.33	19.59	29,934	-0.26(-1.31%)
May 17, 2021	19.06	19.92	18.66	19.85	49,331	+0.76(+3.98%)
May 14, 2021	18.81	19.77	18.72	19.09	35,284	+0.54(+2.91%)
May 13, 2021	18.31	18.95	18.31	18.55	30,967	+0.22(+1.20%)
May 12, 2021	18.78	18.78	18.30	18.33	33,481	-0.48(-2.55%)
May 11, 2021	19.46	19.76	18.75	18.81	16,446	-0.48(-2.49%)
May 10, 2021	20.00	20.00	19.29	19.29	39,274	-0.61(-3.07%)
May 07, 2021	18.01	20.07	18.01	19.90	56,575	+1.65(+9.04%)
May 06, 2021	18.39	18.66	18.10	18.25	32,325	+0.00(+0.00%)
May 05, 2021	18.38	18.56	18.15	18.25	43,212	+0.07(+0.39%)
May 04, 2021	19.17	19.46	18.18	18.18	41,259	-1.19(-6.14%)
May 03, 2021	18.85	19.40	18.62	19.37	28,276	+0.80(+4.31%)
Apr 30, 2021	18.78	19.18	18.48	18.57	46,500	-0.38(-2.01%)
Apr 29, 2021	19.19	19.19	18.58	18.95	27,359	-0.04(-0.21%)
Apr 28, 2021	18.62	19.30	18.62	18.99	30,648	-0.27(-1.40%)
Apr 27, 2021	19.20	19.56	19.07	19.26	39,065	+0.11(+0.57%)
Apr 26, 2021	19.38	19.55	18.87	19.15	33,170	-0.13(-0.67%)
Apr 23, 2021	18.55	19.42	18.55	19.28	35,500	+0.45(+2.39%)
Apr 22, 2021	19.44	19.53	18.77	18.83	42,690	-0.37(-1.93%)
Apr 21, 2021	18.81	19.32	18.73	19.20	19,702	+0.33(+1.75%)
Apr 20, 2021	19.10	19.24	18.62	18.87	33,334	-0.37(-1.92%)
Apr 19, 2021	19.72	19.72	19.09	19.24	35,632	-0.40(-2.04%)
Apr 16, 2021	19.33	19.82	19.33	19.64	25,100	-0.35(-1.75%)
Apr 15, 2021	19.55	20.24	19.55	19.99	33,365	+0.12(+0.60%)
Apr 14, 2021	19.97	20.13	19.74	19.87	20,317	-0.04(-0.20%)
Apr 13, 2021	19.54	20.11	19.13	19.91	21,542	+0.43(+2.21%)
Apr 12, 2021	19.64	19.87	19.27	19.48	23,367	-0.37(-1.86%)
Apr 09, 2021	19.40	19.88	19.34	19.85	22,900	+0.52(+2.69%)
Apr 08, 2021	18.80	19.45	18.80	19.33	30,839	+0.29(+1.52%)
Apr 07, 2021	19.57	19.69	19.00	19.04	34,618	-0.55(-2.81%)
Apr 06, 2021	20.21	20.21	19.59	19.59	28,901	-0.49(-2.44%)
Apr 05, 2021	19.91	20.44	19.24	20.08	28,946	+0.35(+1.77%)
Apr 01, 2021	20.17	20.45	19.35	19.73	44,500	+0.14(+0.71%)
Mar 31, 2021	19.90	20.35	18.97	19.59	152,117	-0.27(-1.36%)
Mar 30, 2021	19.08	20.33	18.36	19.86	119,211	+0.69(+3.60%)
Mar 29, 2021	19.28	19.34	18.50	19.17	41,501	-0.18(-0.93%)
Mar 26, 2021	19.49	19.74	18.81	19.35	31,100	+0.17(+0.89%)
Mar 25, 2021	19.42	19.88	18.35	19.18	64,916	-0.58(-2.94%)
Mar 24, 2021	19.87	20.68	19.64	19.76	98,789	+0.01(+0.05%)
Mar 23, 2021	19.41	20.24	18.94	19.75	53,839	-0.05(-0.25%)
Mar 22, 2021	20.02	20.13	19.19	19.80	36,370	-0.26(-1.30%)
Mar 19, 2021	19.11	20.35	18.77	20.06	133,600	+0.75(+3.88%)
Mar 18, 2021	19.54	19.99	19.08	19.31	27,850	-0.55(-2.77%)
Mar 17, 2021	19.34	20.26	18.00	19.86	52,583	+0.27(+1.38%)
Mar 16, 2021	19.01	19.92	18.79	19.59	54,795	+0.26(+1.35%)
Mar 15, 2021	19.38	20.23	18.76	19.33	62,699	-0.10(-0.51%)
Mar 12, 2021	19.17	19.56	18.53	19.43	48,700	+0.26(+1.36%)
Mar 11, 2021	18.66	19.23	17.70	19.17	41,381	+0.72(+3.90%)
Mar 10, 2021	18.71	19.39	18.37	18.45	63,929	+0.21(+1.15%)
Mar 09, 2021	19.03	19.72	18.05	18.24	72,901	-0.75(-3.95%)
Mar 08, 2021	18.72	19.02	18.02	18.99	90,045	+0.25(+1.33%)
Mar 05, 2021	18.87	18.87	18.25	18.74	42,400	+0.28(+1.52%)
Mar 04, 2021	18.38	19.22	18.01	18.46	136,408	-0.10(-0.54%)
Mar 03, 2021	18.00	19.35	17.40	18.56	100,501	+0.46(+2.54%)
Mar 02, 2021	18.15	18.45	17.80	18.10	45,313	-0.12(-0.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Misonix Inc (NQ: MSON )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Misonix Inc (NQ: MSON )

Historical Prices

Sections

Services

The Evening Leader