Misonix Stock Price History, MSON Historical Prices

Add to My Stocks
$9.25 $0.25 (2.63%) MSON stock closing price Aug 15, 2017 (Closing)

View and download Misonix stock price history for the last 10 years. 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 28 Oct, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-159.659.659.259.254470N/A3.09
2017-08-148.409.508.409.506167N/A3.17
2017-08-118.358.708.358.4511367N/A2.82
2017-08-108.298.298.298.29100N/A2.77
2017-08-098.258.258.208.211404N/A2.74
2017-08-088.308.308.308.30162N/A2.77
2017-08-078.458.458.358.401661N/A2.81
2017-08-048.208.258.168.202888N/A2.74
2017-08-038.458.458.458.45287N/A2.82
2017-08-028.138.438.008.432351N/A2.81
2017-08-018.568.638.558.632103N/A2.88
2017-07-318.308.608.258.604462N/A2.87
2017-07-288.158.358.108.259498N/A2.76
2017-07-278.408.408.408.405079N/A2.81
2017-07-268.408.408.308.30882N/A2.77
2017-07-258.308.408.308.303398N/A2.77
2017-07-248.458.508.158.503961N/A2.84
2017-07-218.708.708.408.5011448N/A2.84
2017-07-208.258.358.258.351767N/A2.79
2017-07-198.258.258.108.202621N/A2.74
2017-07-187.958.457.908.1512562N/A2.72
2017-07-177.907.907.857.852338N/A2.62
2017-07-147.907.957.907.951547N/A2.66
2017-07-138.008.007.907.951847N/A2.66
2017-07-127.508.107.507.9023615N/A2.64
2017-07-118.508.507.057.5032265N/A2.50
2017-07-109.659.658.458.4512394N/A2.82
2017-07-069.559.559.009.454215N/A3.16
2017-07-059.609.609.409.401954N/A3.14
2017-07-039.609.659.559.55695N/A3.19
2017-06-309.659.659.559.553568N/A3.19
2017-06-299.459.659.459.651535N/A3.22
2017-06-289.709.809.509.506446N/A3.17
2017-06-2710.0010.059.559.601942N/A3.21
2017-06-269.6010.209.609.611033N/A3.21
2017-06-239.659.659.659.651475N/A3.22
2017-06-229.879.879.679.671002N/A3.23
2017-06-219.809.909.659.653741N/A3.22
2017-06-209.8510.359.8510.081044N/A3.36
2017-06-1910.4510.459.859.852478N/A3.29
2017-06-1610.4510.459.909.902531N/A3.31
2017-06-159.509.659.509.651419N/A3.22
2017-06-149.609.709.609.68803N/A3.23
2017-06-139.7010.009.609.602142N/A3.21
2017-06-1210.0010.009.709.831257N/A3.28
2017-06-099.859.859.579.651718N/A3.22
2017-06-0810.0510.059.759.801230N/A3.27
2017-06-079.9010.009.9010.001212N/A3.34
2017-06-0610.1010.209.609.906147N/A3.31
2017-06-0510.7610.8510.1010.109558N/A3.37
2017-06-0210.6010.6010.2210.352874N/A3.46
2017-06-0110.7010.7010.3510.602766N/A3.54
2017-05-3110.6510.8510.6010.802442N/A3.61
2017-05-3010.7510.8010.7010.751087N/A3.59
2017-05-290.000.000.0010.600N/AN/A
2017-05-2610.4010.6010.3510.605214N/A3.54
2017-05-2510.0310.3510.0310.352028N/A3.46
2017-05-2410.6510.6510.1010.306443N/A3.44
2017-05-2310.6011.0010.6010.655728N/A3.56
2017-05-2210.2010.8010.1510.804667N/A3.61
2017-05-1910.0010.159.9510.155764N/A3.39
2017-05-1810.0010.109.659.653590N/A3.22
2017-05-179.4010.109.3510.108321N/A3.37
2017-05-169.909.909.459.4511400N/A3.16
2017-05-1510.6010.6010.0010.2011936N/A3.41
2017-05-1210.6010.6010.6010.60443N/A3.54
2017-05-1110.6510.6510.6510.65959N/A3.56
2017-05-1010.5010.6010.4910.60500N/A3.54
2017-05-0910.6010.6510.4510.654772N/A3.56
2017-05-0810.6510.6510.6010.602300N/A3.54
2017-05-0510.7010.7810.6010.603489N/A3.54
2017-05-0410.9510.9510.8510.851002N/A3.62
2017-05-0310.9511.1010.9511.05931N/A3.69
2017-05-0211.0011.0010.7810.806238N/A3.77
2017-05-0111.2011.2011.1011.101243N/A3.87
2017-04-2811.2511.8011.1011.1016422N/A3.87
2017-04-2710.7011.7010.7010.708533N/A3.73
2017-04-260.000.000.0010.8344N/AN/A
2017-04-2510.7011.0510.7010.832611N/A3.78
2017-04-2411.1011.1010.6510.653137N/A3.71
2017-04-2111.1011.1011.0011.001731N/A3.84
2017-04-2011.1111.2110.9011.1014624N/A3.87
2017-04-1911.1011.2010.8811.0541957N/A3.69
2017-04-1811.6011.6011.1511.1520469N/A3.72
2017-04-1711.3511.4011.3011.402459N/A3.81
2017-04-140.000.000.0011.450N/AN/A
2017-04-1311.4511.5011.4011.4514233N/A3.82
2017-04-1211.4511.4511.4511.45302N/A3.82
2017-04-1111.2011.6011.0511.355768N/A3.79
Get more Data

Misonix Stock 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 Historical Prices: Past 5 years

Max Stock Price 14.88 Oct 28,2014
Min Stock Price 2.91 Aug 20,2012
Avg Stock Price 7.81

Misonix Historical PE ratio: Past 5 years

Max PE Ratio 92 Oct 08,2012
Min PE Ratio 11.32 Apr 25,2016
Avg PE Ratio 28.75

Misonix Historical PS ratio: Past 5 years

Max PS Ratio 6.36 Oct 28,2014
Min PS Ratio 1.35 Aug 20,2012
Avg PS Ratio 3.01

MSON Industry Peers

Company Price Change (%)
Mts Systems (MTSC)48.31 (2.03%)
Harvard Bioscience (HBIO)2.90.1 (3.33%)
Stryker (SYK)147.441.44 (0.99%)
Johnson & Johnson (JNJ)133.380.1 (0.07%)
Integra Lifesciences (IART)50.250.06 (0.12%)
Synergetics Usa (SURG)6.690.09 (1.36%)
Bovie Medical (BVX)2.40.05 (2.04%)

We provide Misonix historical quotes along with PE ratio and PS ratio for doing Misonix fundamental analysis. The price and volume changes on a daily basis is provided in the Misonix stock price history. An abnormally high daily volume typically implies breaking news or earnings release. MSON closed at 9.25 and traded with a volume of 4470 on the last trading day. Misonix historical P/S ratio was at a high of 6.36 on 28 Oct, 2014 and a low of 0.09 on 29 Dec, 2008. .