Misonix Stock Price History, MSON Historical Prices

Add to My Stocks
$12.95 $0.1 (0.77%) MSON stock closing price Jun 19, 2018 (Closing)

We provide 10 years stock price data for free. You can download Misonix stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with Misonix P/E ratio, and PS ratio. The Misonix stock price history chart shows that the stock price was at a high of $14.88 on Oct 28, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 13.35 13.35 12.75 12.95 8,253 - 3.25
2018-06-18 13 13.05 12.85 13.05 17,931 - 3.28
2018-06-15 13 13.35 12.9 13.1 21,429 - 3.29
2018-06-14 12.6 13.05 12.6 13.05 23,835 - 3.28
2018-06-13 12.9 12.95 12.75 12.95 12,989 - 3.25
2018-06-12 12.7 12.84 12.61 12.75 5,422 - 3.2
2018-06-11 13.3 13.3 12.7 12.9 6,746 - 3.24
2018-06-08 13 13.25 12.35 13.1 15,023 - 3.29
2018-06-07 12.6 12.85 12.2 12.5 41,148 - 3.14
2018-06-06 13.1 13.25 12.5 12.5 12,680 - 3.14
2018-06-05 12.1 13.25 12 12.95 74,720 - 3.25
2018-06-04 12.2 12.2 11.67 12 12,845 - 3.02
2018-06-01 12.2 12.25 11.7 12.2 12,571 - 3.07
2018-05-31 12.15 12.3 12.15 12.2 1,925 - 3.07
2018-05-30 12.4 12.45 12.3 12.3 6,118 - 3.09
2018-05-29 12.75 12.75 12.25 12.25 9,327 - 3.08
2018-05-25 12.65 13.25 12.65 12.75 11,563 - 3.2
2018-05-24 12.6 12.65 12.55 12.65 17,623 - 3.18
2018-05-23 12.65 12.65 12.45 12.6 3,597 - 3.17
2018-05-22 12.3 12.6 12.3 12.6 5,070 - 3.17
2018-05-21 12.2 12.5 12.2 12.4 7,379 - 3.12
2018-05-18 12.5 12.5 12.21 12.35 5,970 - 3.1
2018-05-17 12 12.45 11.9 12.15 33,911 - 3.05
2018-05-16 11.75 12.2 11.6 12 12,682 - 3.02
2018-05-15 11.65 11.85 11.51 11.51 2,942 - 2.89
2018-05-14 11.75 11.9 11.25 11.7 11,323 - 2.94
2018-05-11 12.1 12.85 11.9 11.9 15,522 - 2.99
2018-05-10 11.35 12.1 11.3 12.1 22,660 - 3.04
2018-05-09 11.5 11.5 10.85 11.25 27,864 - 2.83
2018-05-08 10.5 11.7 10.45 11.7 39,609 - 2.94
2018-05-07 10.3 10.3 10.1 10.1 7,991 - 2.96
2018-05-04 9.85 10.4 9.85 10.4 14,224 - 3.05
2018-05-03 9.95 10 9.65 9.8 16,197 - 2.87
2018-05-02 11 11 9.85 9.93 35,347 - 2.91
2018-05-01 10.9 11 10.85 11 18,429 - 3.22
2018-04-30 11 11 10.95 11 22,372 - 3.22
2018-04-27 11.05 11.1 10.9 11.05 4,646 - 3.24
2018-04-26 11.2 11.2 10.95 10.95 14,988 - 3.21
2018-04-25 10.95 11.1 10.9 11 3,570 - 3.22
2018-04-24 0 0 0 10.96 253 - -
2018-04-23 11 11.2 10.9 10.96 25,211 - 3.21
2018-04-20 10.8 10.95 10.71 10.95 5,359 - 3.21
2018-04-19 11 11 10.65 11 1,769 - 3.22
2018-04-18 11.05 11.1 10.8 10.9 4,882 - 3.19
2018-04-17 11.4 11.4 11.15 11.15 5,996 - 3.26
2018-04-16 11.5 11.5 11.25 11.45 11,598 - 3.35
2018-04-13 10.5 11.5 10.5 11.5 30,602 - 3.37
2018-04-12 10.2 10.7 10.2 10.65 3,422 - 3.12
2018-04-11 10.1 10.25 9.95 9.95 13,011 - 2.91
2018-04-10 10.25 10.25 9.88 9.95 510 - 2.91
2018-04-09 10 10.1 9.95 9.95 16,980 - 2.91
2018-04-06 9.55 10.15 9.55 9.9 35,105 - 2.9
2018-04-05 10 10 9.75 9.75 1,758 - 2.85
2018-04-04 10.25 10.25 9.9 10.25 723 - 3
2018-04-03 10 10 9.84 9.9 1,082 - 2.9
2018-04-02 9.7 10.4 9.65 10.2 12,409 - 2.99
2018-03-30 0 0 0 10.15 0 - -
2018-03-29 10.05 10.15 10.05 10.15 795 - 2.97
2018-03-28 10.05 10.05 10 10.05 1,842 - 2.94
2018-03-27 9.65 10.05 9.65 9.7 496 - 2.84
2018-03-26 9.75 9.95 9.55 9.95 8,375 - 2.91
2018-03-23 10.1 10.15 10 10 4,670 - 2.93
2018-03-22 10.25 10.25 10.1 10.15 2,833 - 2.97
2018-03-21 10.24 10.3 10.2 10.2 1,317 - 2.99
2018-03-20 10.25 10.35 10.25 10.25 4,824 - 3
2018-03-19 10.05 10.4 10.04 10.4 9,701 - 3.05
2018-03-16 9.9 10.35 9.9 10.35 15,784 - 3.03
2018-03-15 9.95 10.05 9.95 10.05 4,617 - 2.94
2018-03-14 10.1 10.1 9.91 10 968 - 2.93
2018-03-13 10.15 10.15 10 10 3,013 - 2.93
2018-03-12 10 10.2 9.95 10.05 10,774 - 2.94
2018-03-09 9.94 10 9.93 10 5,094 - 2.93
2018-03-08 10.15 10.15 9.95 9.95 5,786 - 2.91
2018-03-07 10.15 10.15 10 10 13,359 - 2.93
2018-03-06 10 10.5 10 10.2 36,995 - 2.99
2018-03-05 9.8 10 9.75 9.85 8,927 - 2.88
2018-03-02 9.85 9.9 9.7 9.8 4,729 - 2.87
2018-03-01 10.15 10.2 9.85 9.85 11,812 - 2.88
2018-02-28 10.2 10.22 10.1 10.15 18,450 - 2.97
2018-02-27 10.1 10.2 10.1 10.15 2,527 - 2.97
2018-02-26 10.2 10.2 10 10.15 11,180 - 2.97
2018-02-23 10.18 10.25 10.05 10.25 5,526 - 3
2018-02-22 10.1 10.25 9.9 10.02 2,259 - 2.93
2018-02-21 10.15 10.15 10 10 2,550 - 2.93
2018-02-20 9.65 10.1 9.6 9.75 17,634 - 2.85
2018-02-19 0 0 0 10 0 - -
2018-02-16 9.8 10.1 9.75 10 8,491 - 2.93
2018-02-15 10.1 10.1 9.73 9.95 5,744 - 2.91
2018-02-14 10.2 10.45 10.05 10.19 12,000 - 2.98
Get more Data

Misonix Stock History Chart

View MSON PE ratio, PS ratio stocks charts and compare with peers.
MSON Chart
Note: Compare Misonix stock price history with the index and industry peers.

Misonix Stock Price History: Past 5 years

Max Stock Price14.88Oct 28,2014
Min Stock Price3.91Nov 07,2013
Avg Stock Price8.62

Misonix Historical PE ratio: Past 5 years

Max PE Ratio87.53Oct 28,2014
Min PE Ratio11.32Apr 25,2016
Avg PE Ratio24.63

Misonix Historical PS ratio: Past 5 years

Max PS Ratio6.36Oct 28,2014
Min PS Ratio1.37May 12,2016
Avg PS Ratio3.14

MSON Industry Peers

Company Price Change (%)
Newport (NEWP)22.990.02 (0.09%)
Harvard Bioscience (HBIO)5.050.02 (0.4%)
Synergetics Usa (SURG)6.690.09 (1.36%)
Bovie Medical (BVX)3.70.07 (1.86%)
Conmed (CNMD)74.270.13 (0.17%)
Symmetry Surgical (SSRG)13.180 (0%)
Cesca Therapeutics (KOOL)0.550.01 (1.79%)

We provide Misonix share price history along with PE ratio and PS ratio for doing Misonix fundamental analysis. Misonix stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $12.95 and 8,253 shares of MSON were traded on Jun 19, 2018. The average P/S ratio was 3.14 as can be seen from Misonix stock history.