MISONIX Inc. Common Stock (DE)のデータ

MISONIX Inc. Common Stock (DE)の基本情報

名前 MISONIX Inc. Common Stock (DE)
ティッカー MSON
国 United States
上場年 1992.0
セクター Capital Goods

MISONIX Inc. Common Stock (DE)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.89 17.26 17.56 18.79 70100.0 18.79
2021-02-12 18.42 17.27 18.42 17.52 34100.0 17.52
2021-02-11 18.83 17.72 18.29 18.16 35600.0 18.16
2021-02-10 18.55 17.28 18.08 18.04 33200.0 18.04
2021-02-09 19.52 17.81 19.52 18.1 53200.0 18.1
2021-02-08 20.71 19.18 19.34 19.54 203100.0 19.54
2021-02-05 18.83 15.37 15.49 18.75 324000.0 18.75
2021-02-04 15.1 14.13 14.13 14.74 34400.0 14.74
2021-02-03 14.6 14.01 14.01 14.11 50700.0 14.11
2021-02-02 14.24 13.56 13.62 14.23 47100.0 14.23
2021-02-01 13.85 13.24 13.74 13.36 36300.0 13.36
2021-01-29 14.02 13.44 13.87 13.76 45600.0 13.76
2021-01-28 14.3 13.41 13.41 13.73 54700.0 13.73
2021-01-27 14.44 13.62 13.91 13.85 133200.0 13.85
2021-01-26 14.6 13.75 14.09 14.27 92300.0 14.27
2021-01-25 14.29 13.36 13.77 13.9 64500.0 13.9
2021-01-22 13.95 13.43 13.43 13.91 43800.0 13.91
2021-01-21 13.89 13.08 13.64 13.4 43000.0 13.4
2021-01-20 13.72 12.43 12.66 13.47 59800.0 13.47
2021-01-19 12.8 12.16 12.16 12.69 72700.0 12.69
2021-01-15 12.38 12.03 12.05 12.04 83000.0 12.04
2021-01-14 13.0 12.45 12.7 12.58 55200.0 12.58
2021-01-13 13.01 12.61 12.97 12.73 34000.0 12.73
2021-01-12 13.35 12.49 13.12 12.72 49900.0 12.72
2021-01-11 13.97 12.91 13.7 13.18 48900.0 13.18
2021-01-08 14.11 13.41 13.41 13.76 23500.0 13.76
2021-01-07 13.94 13.32 13.82 13.77 24500.0 13.77
2021-01-06 14.18 13.03 13.03 13.77 50700.0 13.77
2021-01-05 13.28 12.6 12.68 12.72 35400.0 12.72
2021-01-04 13.04 12.13 12.6 12.59 38600.0 12.59
2020-12-31 12.94 11.62 11.86 12.5 97200.0 12.5
2020-12-30 12.26 11.54 12.26 11.75 99900.0 11.75
2020-12-29 12.47 11.14 12.38 12.27 104800.0 12.27
2020-12-28 13.28 12.09 13.21 12.38 49200.0 12.38
2020-12-24 14.41 12.78 14.41 12.99 21400.0 12.99
2020-12-23 13.63 12.96 13.07 13.47 16400.0 13.47
2020-12-22 13.61 12.6 13.61 12.98 48600.0 12.98
2020-12-21 13.92 13.19 13.62 13.56 29500.0 13.56
2020-12-18 14.63 13.48 13.77 13.84 139600.0 13.84
2020-12-17 13.68 12.8 12.8 13.67 26900.0 13.67
2020-12-16 12.91 11.89 12.19 12.61 62000.0 12.61
2020-12-15 12.58 11.82 12.37 12.16 87300.0 12.16
2020-12-14 13.0 12.2 12.73 12.2 22900.0 12.2
2020-12-11 13.09 12.21 12.88 12.71 27500.0 12.71
2020-12-10 13.27 12.75 12.95 13.1 10900.0 13.1
2020-12-09 13.74 12.73 13.74 12.8 38700.0 12.8
2020-12-08 13.79 13.39 13.67 13.58 39400.0 13.58
2020-12-07 14.05 13.44 14.05 13.67 35700.0 13.67
2020-12-04 14.3 13.65 13.77 14.03 41000.0 14.03
2020-12-03 14.22 13.49 13.98 13.95 65800.0 13.95
2020-12-02 14.46 13.33 13.38 13.66 44800.0 13.66
2020-12-01 14.84 13.5 14.15 13.51 74100.0 13.51
2020-11-30 14.11 13.5 14.0 13.94 71500.0 13.94
2020-11-27 14.19 13.5 14.1 13.99 11800.0 13.99
2020-11-25 14.67 14.04 14.62 14.21 30400.0 14.21
2020-11-24 15.19 14.49 14.95 14.8 94800.0 14.8
2020-11-23 15.33 12.88 12.88 14.8 148400.0 14.8
2020-11-20 13.29 12.35 12.39 13.02 110700.0 13.02
2020-11-19 12.36 11.69 12.17 12.36 38500.0 12.36
2020-11-18 12.62 12.06 12.3 12.09 54700.0 12.09
2020-11-17 12.54 11.51 11.98 12.36 55300.0 12.36
2020-11-16 12.71 11.9 12.37 12.06 70500.0 12.06
2020-11-13 12.6 12.19 12.3 12.42 21400.0 12.42
2020-11-12 12.14 11.81 12.09 12.12 33500.0 12.12
2020-11-11 12.41 11.94 12.41 12.25 39300.0 12.25
2020-11-10 13.17 12.14 13.12 12.38 49500.0 12.38
2020-11-09 13.64 12.17 12.25 12.94 126300.0 12.94
2020-11-06 12.14 11.75 12.14 11.75 37300.0 11.75
2020-11-05 11.96 11.16 11.24 11.8 20800.0 11.8
2020-11-04 11.74 11.23 11.36 11.35 16700.0 11.35
2020-11-03 11.78 11.38 11.64 11.61 20900.0 11.61
2020-11-02 11.73 11.04 11.61 11.39 31600.0 11.39
2020-10-30 11.56 11.14 11.56 11.36 22500.0 11.36
2020-10-29 11.68 11.22 11.27 11.57 19700.0 11.57
2020-10-28 11.96 11.31 11.77 11.39 21300.0 11.39
2020-10-27 12.26 11.9 12.26 11.96 10600.0 11.96
2020-10-26 12.35 11.82 12.35 12.26 27500.0 12.26
2020-10-23 12.9 12.2 12.2 12.49 47900.0 12.49
2020-10-22 12.45 11.92 12.11 12.34 24600.0 12.34
2020-10-21 12.44 12.03 12.44 12.03 10500.0 12.03
2020-10-20 12.59 11.97 12.14 12.53 29000.0 12.53
2020-10-19 12.63 11.93 12.43 11.93 22700.0 11.93
2020-10-16 12.92 12.27 12.51 12.49 26300.0 12.49
2020-10-15 12.82 12.05 12.05 12.69 23200.0 12.69
2020-10-14 12.52 12.1 12.41 12.17 36600.0 12.17
2020-10-13 12.68 12.47 12.57 12.5 22600.0 12.5
2020-10-12 12.84 12.48 12.48 12.74 32700.0 12.74
2020-10-09 12.77 12.32 12.58 12.67 32000.0 12.67
2020-10-08 12.85 11.57 12.85 12.48 31200.0 12.48
2020-10-07 12.76 11.64 11.85 12.64 69700.0 12.64
2020-10-06 12.12 11.71 11.96 11.84 84100.0 11.84
2020-10-05 11.81 11.33 11.59 11.57 21300.0 11.57
2020-10-02 12.31 11.25 11.54 11.41 35200.0 11.41
2020-10-01 12.01 11.59 11.88 11.72 99800.0 11.72
2020-09-30 12.17 11.6 12.03 11.73 49300.0 11.73
2020-09-29 12.13 11.39 11.78 11.84 68200.0 11.84
2020-09-28 12.23 11.75 11.84 11.87 38700.0 11.87
2020-09-25 11.86 11.14 11.23 11.64 45000.0 11.64
2020-09-24 11.73 11.06 11.35 11.11 95900.0 11.11
2020-09-23 12.33 11.36 11.87 11.37 115900.0 11.37
2020-09-22 12.56 11.8 12.56 11.83 113400.0 11.83
2020-09-21 13.14 12.17 12.84 12.46 115800.0 12.46
2020-09-18 13.58 11.81 12.56 13.27 457800.0 13.27
2020-09-17 13.99 12.3 12.62 12.37 116400.0 12.37
2020-09-16 13.75 12.21 12.28 12.83 94600.0 12.83
2020-09-15 12.3 11.58 11.78 12.24 64700.0 12.24
2020-09-14 11.71 11.21 11.52 11.39 96300.0 11.39
2020-09-11 11.9 11.3 11.89 11.5 80800.0 11.5
2020-09-10 11.91 11.65 11.76 11.84 60000.0 11.84
2020-09-09 12.16 11.47 12.11 11.8 58500.0 11.8
2020-09-08 12.46 11.51 12.46 11.83 49800.0 11.83
2020-09-04 13.0 11.17 13.0 12.16 133300.0 12.16
2020-09-03 12.93 12.41 12.93 12.88 35900.0 12.88
2020-09-02 13.12 11.86 12.69 13.08 53100.0 13.08
2020-09-01 13.46 12.7 13.04 12.78 32300.0 12.78
2020-08-31 13.79 13.12 13.79 13.19 43300.0 13.19
2020-08-28 13.87 13.28 13.72 13.77 21100.0 13.77
2020-08-27 13.73 13.18 13.41 13.55 23100.0 13.55
2020-08-26 13.36 12.6 12.88 13.25 51000.0 13.25
2020-08-25 13.22 12.61 12.83 12.86 43500.0 12.86
2020-08-24 14.0 13.0 13.56 13.17 45900.0 13.17
2020-08-21 14.11 13.29 14.11 13.43 27500.0 13.43
2020-08-20 14.9 14.2 14.47 14.3 47400.0 14.3
2020-08-19 14.66 13.95 14.11 14.53 27700.0 14.53
2020-08-18 14.06 13.75 14.03 14.05 28200.0 14.05
2020-08-17 14.37 13.98 14.21 14.2 21900.0 14.2
2020-08-14 14.16 13.93 14.01 14.13 15400.0 14.13
2020-08-13 14.29 14.0 14.14 14.2 24400.0 14.2
2020-08-12 14.56 14.05 14.33 14.27 28700.0 14.27
2020-08-11 14.19 13.57 13.64 14.0 65200.0 14.0
2020-08-10 14.7 13.22 14.7 13.43 53900.0 13.43
2020-08-07 14.48 13.92 13.92 14.37 58600.0 14.37
2020-08-06 14.08 13.63 13.66 14.04 63700.0 14.04
2020-08-05 13.76 13.09 13.32 13.67 34600.0 13.67
2020-08-04 13.22 12.82 12.87 13.2 45000.0 13.2
2020-08-03 13.07 12.25 12.55 12.98 50700.0 12.98
2020-07-31 12.55 12.0 12.55 12.43 59300.0 12.43
2020-07-30 12.76 12.03 12.05 12.6 46700.0 12.6
2020-07-29 12.47 12.08 12.18 12.3 67400.0 12.3
2020-07-28 12.64 11.95 12.19 12.04 75400.0 12.04
2020-07-27 13.49 12.22 13.13 12.36 108900.0 12.36
2020-07-24 13.49 13.0 13.42 13.17 39300.0 13.17
2020-07-23 14.22 13.5 13.82 13.58 39900.0 13.58
2020-07-22 14.18 13.8 13.81 13.91 57300.0 13.91
2020-07-21 14.02 13.57 13.8 13.81 77400.0 13.81
2020-07-20 14.1 13.38 13.85 13.62 82500.0 13.62
2020-07-17 14.22 13.69 14.06 13.89 73800.0 13.89
2020-07-16 14.56 13.9 14.29 14.04 82700.0 14.04
2020-07-15 14.59 13.7 13.7 14.44 97200.0 14.44
2020-07-14 14.23 13.08 14.18 13.56 94200.0 13.56
2020-07-13 14.77 13.76 14.35 14.15 169700.0 14.15
2020-07-10 14.14 11.6 11.6 14.04 275300.0 14.04
2020-07-09 12.19 10.57 11.75 10.95 139800.0 10.95
2020-07-08 12.69 11.55 12.48 11.71 142600.0 11.71
2020-07-07 13.2 12.46 13.13 12.5 65900.0 12.5
2020-07-06 13.71 13.12 13.71 13.32 22200.0 13.32
2020-07-02 13.69 12.83 13.38 13.33 41000.0 13.33
2020-07-01 13.97 12.72 13.6 13.06 84800.0 13.06
2020-06-30 13.8 12.52 12.75 13.57 82600.0 13.57
2020-06-29 13.1 12.3 12.39 12.81 91400.0 12.81
2020-06-26 12.9 11.82 12.53 12.15 760300.0 12.15
2020-06-25 13.22 12.48 13.21 12.66 134800.0 12.66
2020-06-24 13.63 12.89 13.33 13.19 137400.0 13.19
2020-06-23 14.05 13.27 13.57 13.61 110200.0 13.61
2020-06-22 13.96 13.07 13.28 13.28 51100.0 13.28
2020-06-19 14.29 13.44 14.09 13.44 84100.0 13.44
2020-06-18 14.13 13.61 13.61 13.82 55900.0 13.82
2020-06-17 14.83 13.78 14.66 13.88 82100.0 13.88
2020-06-16 14.87 14.07 14.38 14.48 93300.0 14.48
2020-06-15 14.01 12.96 12.96 13.78 99700.0 13.78
2020-06-12 14.65 12.7 13.44 13.46 104300.0 13.46
2020-06-11 14.41 12.76 14.21 12.98 106000.0 12.98
2020-06-10 15.54 14.54 15.51 14.83 142000.0 14.83
2020-06-09 15.96 14.89 15.51 15.57 75200.0 15.57
2020-06-08 15.97 15.02 15.49 15.84 73500.0 15.84
2020-06-05 15.79 13.99 13.99 15.16 111400.0 15.16
2020-06-04 14.42 13.61 13.92 13.85 112000.0 13.85
2020-06-03 14.51 13.5 13.51 13.96 79000.0 13.96
2020-06-02 14.2 13.18 13.29 13.18 104600.0 13.18
2020-06-01 13.99 13.24 13.99 13.31 67300.0 13.31
2020-05-29 14.14 13.47 13.63 13.93 80500.0 13.93
2020-05-28 15.0 13.33 14.38 13.58 116300.0 13.58
2020-05-27 14.1 13.27 13.85 13.9 89700.0 13.9
2020-05-26 13.89 13.26 13.78 13.46 87300.0 13.46
2020-05-22 13.33 11.88 12.38 13.21 96600.0 13.21
2020-05-21 12.78 11.91 12.49 12.03 90800.0 12.03
2020-05-20 12.59 11.75 11.88 12.27 64500.0 12.27
2020-05-19 12.5 11.3 11.85 11.55 71800.0 11.55
2020-05-18 12.1 10.92 11.39 11.86 487500.0 11.86
2020-05-15 11.11 9.53 9.53 10.9 74400.0 10.9
2020-05-14 9.99 9.06 9.82 9.82 88500.0 9.82
2020-05-13 10.64 9.28 10.58 10.09 143000.0 10.09
2020-05-12 12.15 10.26 12.11 10.74 261100.0 10.74
2020-05-11 12.87 11.24 11.46 12.08 49000.0 12.08
2020-05-08 12.13 11.0 11.41 11.56 31200.0 11.56
2020-05-07 11.7 10.98 11.58 11.17 25100.0 11.17
2020-05-06 11.76 10.85 11.42 10.94 32600.0 10.94
2020-05-05 12.75 10.83 11.68 11.37 37700.0 11.37
2020-05-04 12.16 11.15 12.16 11.19 27200.0 11.19
2020-05-01 12.84 11.26 12.36 11.73 42000.0 11.73
2020-04-30 13.23 12.01 12.5 12.59 53300.0 12.59
2020-04-29 13.7 12.33 12.71 12.76 82700.0 12.76
2020-04-28 12.67 11.24 12.19 12.2 56600.0 12.2
2020-04-27 12.13 11.01 11.17 11.9 58100.0 11.9
2020-04-24 11.1 10.66 10.66 10.91 94500.0 10.91
2020-04-23 11.98 11.5 11.5 11.56 99400.0 11.56
2020-04-22 11.59 10.76 11.58 11.47 30200.0 11.47
2020-04-21 11.78 10.86 11.31 11.24 64400.0 11.24
2020-04-20 11.4 11.05 11.17 11.31 36100.0 11.31
2020-04-17 11.93 10.66 11.42 11.42 55200.0 11.42
2020-04-16 11.23 10.5 10.85 11.05 42000.0 11.05
2020-04-15 11.14 10.45 11.1 10.77 44800.0 10.77
2020-04-14 11.5 10.51 10.92 11.47 51400.0 11.47
2020-04-13 11.15 10.38 10.97 10.73 51400.0 10.73
2020-04-09 11.35 9.84 10.18 11.26 146700.0 11.26
2020-04-08 10.55 9.85 10.03 10.0 75100.0 10.0
2020-04-07 10.34 9.43 10.34 9.75 59600.0 9.75
2020-04-06 10.16 9.41 9.68 10.08 62400.0 10.08
2020-04-03 9.21 8.67 9.01 9.13 66000.0 9.13
2020-04-02 9.89 8.88 9.13 9.22 79400.0 9.22
2020-04-01 9.48 8.22 9.13 9.18 51700.0 9.18
2020-03-31 9.95 9.02 9.52 9.42 61400.0 9.42
2020-03-30 10.25 9.34 9.59 9.64 50800.0 9.64
2020-03-27 10.19 9.38 9.82 9.41 31800.0 9.41
2020-03-26 10.38 9.73 10.16 10.22 111700.0 10.22
2020-03-25 9.68 8.64 9.21 9.35 121900.0 9.35
2020-03-24 8.41 7.45 7.45 8.14 95900.0 8.14
2020-03-23 8.41 6.71 8.03 7.01 211400.0 7.01
2020-03-20 9.44 8.02 8.96 8.09 259500.0 8.09
2020-03-19 9.46 8.48 8.5 8.83 230700.0 8.83
2020-03-18 9.41 8.38 8.84 8.78 95200.0 8.78
2020-03-17 10.37 8.77 9.7 9.6 110200.0 9.6
2020-03-16 10.49 8.33 9.54 9.29 142000.0 9.29
2020-03-13 11.76 9.96 10.07 11.35 242300.0 11.35
2020-03-12 10.31 9.0 9.73 9.61 139600.0 9.61
2020-03-11 12.16 10.29 12.15 10.68 104100.0 10.68
2020-03-10 13.01 11.79 12.72 12.46 137400.0 12.46
2020-03-09 13.01 12.0 12.73 12.25 60000.0 12.25
2020-03-06 14.0 12.65 13.18 13.55 90900.0 13.55
2020-03-05 14.38 13.35 14.38 13.7 58300.0 13.7
2020-03-04 14.87 13.51 14.08 14.72 139500.0 14.72
2020-03-03 14.48 13.76 14.16 13.88 111700.0 13.88
2020-03-02 14.33 13.52 13.91 13.86 78100.0 13.86
2020-02-28 14.42 13.34 13.9 13.85 129800.0 13.85
2020-02-27 15.27 14.1 14.26 14.39 103700.0 14.39
2020-02-26 14.98 14.14 14.75 14.55 131700.0 14.55
2020-02-25 16.32 14.63 16.27 14.74 99300.0 14.74
2020-02-24 16.6 15.8 16.26 16.2 71900.0 16.2
2020-02-21 17.31 16.45 17.16 16.7 68500.0 16.7
2020-02-20 17.67 17.04 17.67 17.14 69300.0 17.14
2020-02-19 18.0 16.51 17.29 17.21 127300.0 17.21
2020-02-18 17.22 16.51 17.09 16.88 54800.0 16.88