MASSROOTS INC Stock Price History, MSRT Historical Prices

Add to My Stocks
$0.25 $0.01 (3.85%) MSRT stock closing price Jun 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download MASSROOTS INC stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with MASSROOTS INC P/E ratio, and PS ratio. The MASSROOTS INC stock price history chart shows that the stock price reached a high of $1.14 on Jan 05, 2017, and a low of $0.14 on Nov 13, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 0.25 0.26 0.24 0.25 338,018 - 196.99
2018-06-20 0.25 0.26 0.24 0.25 309,401 - 196.99
2018-06-19 0.24 0.25 0.23 0.24 454,601 - 190.68
2018-06-18 0.25 0.25 0.24 0.24 372,533 - 191.47
2018-06-15 0.25 0.25 0.24 0.25 261,185 - 196.99
2018-06-14 0.25 0.26 0.24 0.24 352,305 - 192.26
2018-06-13 0.25 0.26 0.25 0.25 291,489 - 199.35
2018-06-12 0.25 0.26 0.25 0.25 305,214 - 196.2
2018-06-11 0.27 0.27 0.25 0.25 363,236 - 197.77
2018-06-08 0.27 0.27 0.25 0.26 549,035 - 205.65
2018-06-07 0.27 0.28 0.25 0.26 671,081 - 204.87
2018-06-06 0.26 0.26 0.25 0.26 430,030 - 202.5
2018-06-05 0.25 0.26 0.25 0.26 237,816 - 200.93
2018-06-04 0.26 0.26 0.25 0.25 473,497 - 196.99
2018-06-01 0.25 0.26 0.25 0.26 365,541 - 200.93
2018-05-31 0.25 0.26 0.25 0.25 267,841 - 200.14
2018-05-30 0.25 0.26 0.25 0.25 245,644 - 200.14
2018-05-29 0.25 0.26 0.25 0.25 403,200 - 198.56
2018-05-25 0.26 0.27 0.25 0.25 276,281 - 198.56
2018-05-24 0.28 0.28 0.25 0.27 372,513 - 208.81
2018-05-23 0.26 0.28 0.26 0.28 368,258 - 216.68
2018-05-22 0.27 0.27 0.25 0.26 571,207 - 204.87
2018-05-21 0.26 0.28 0.26 0.26 570,852 - 204.87
2018-05-18 0.26 0.27 0.25 0.26 518,266 - -
2018-05-17 0.25 0.26 0.25 0.25 479,878 - -
2018-05-16 0.25 0.26 0.24 0.25 316,815 - -
2018-05-15 0.25 0.26 0.24 0.24 629,941 - -
2018-05-14 0.25 0.26 0.24 0.25 651,423 - -
2018-05-11 0.25 0.26 0.24 0.24 429,474 - -
2018-05-10 0.27 0.27 0.23 0.24 1,597,909 - -
2018-05-09 0.27 0.27 0.26 0.27 387,235 - -
2018-05-08 0.26 0.27 0.25 0.27 456,289 - -
2018-05-07 0.27 0.27 0.25 0.26 623,835 - -
2018-05-04 0.28 0.28 0.24 0.27 781,952 - -
2018-05-03 0.24 0.29 0.24 0.27 1,106,378 - -
2018-05-02 0.24 0.25 0.22 0.25 423,949 - -
2018-05-01 0.24 0.26 0.22 0.23 694,949 - -
2018-04-30 0.24 0.25 0.23 0.24 567,021 - -
2018-04-27 0.24 0.25 0.24 0.24 714,060 - -
2018-04-26 0.25 0.26 0.24 0.25 515,770 - -
2018-04-25 0.27 0.27 0.25 0.25 573,944 - -
2018-04-24 0.27 0.28 0.26 0.27 303,978 - -
2018-04-23 0.31 0.31 0.26 0.27 596,740 - -
2018-04-20 0.28 0.28 0.26 0.27 531,433 - -
2018-04-19 0.3 0.3 0.27 0.27 494,603 - -
2018-04-18 0.3 0.31 0.28 0.29 1,207,664 - -
2018-04-17 0.33 0.34 0.27 0.29 1,861,486 - -
2018-04-16 0.28 0.34 0.27 0.33 3,080,546 - -
2018-04-13 0.23 0.27 0.22 0.27 1,071,375 - -
2018-04-12 0.22 0.23 0.22 0.23 336,090 - -
2018-04-11 0.22 0.23 0.21 0.22 816,928 - -
2018-04-10 0.24 0.24 0.22 0.23 776,782 - -
2018-04-09 0.25 0.25 0.23 0.24 253,310 - -
2018-04-06 0.25 0.26 0.23 0.24 351,912 - -
2018-04-05 0.23 0.23 0.22 0.23 273,271 - -
2018-04-04 0.24 0.25 0.22 0.23 505,296 - -
2018-04-03 0.24 0.26 0.22 0.25 655,016 - -
2018-04-02 0.24 0.26 0.23 0.23 463,754 - -
2018-03-30 0 0 0 0.25 0 - -
2018-03-29 0.25 0.26 0.24 0.25 750,455 - -
2018-03-28 0.26 0.27 0.25 0.25 273,388 - -
2018-03-27 0.26 0.27 0.25 0.26 424,928 - -
2018-03-26 0.26 0.26 0.25 0.26 423,901 - -
2018-03-23 0.26 0.26 0.25 0.26 235,415 - -
2018-03-22 0.26 0.27 0.25 0.26 282,518 - -
2018-03-21 0.26 0.27 0.26 0.26 220,427 - -
2018-03-20 0.25 0.27 0.25 0.26 451,708 - -
2018-03-19 0.26 0.26 0.25 0.25 370,873 - -
2018-03-16 0.26 0.27 0.25 0.25 307,383 - -
2018-03-15 0.26 0.27 0.25 0.26 302,158 - -
2018-03-14 0.26 0.27 0.25 0.26 281,699 - -
2018-03-13 0.27 0.27 0.25 0.26 387,993 - -
2018-03-12 0.26 0.27 0.26 0.27 793,248 - -
2018-03-09 0.26 0.27 0.25 0.26 984,341 - -
2018-03-08 0.26 0.26 0.25 0.26 1,520,967 - -
2018-03-07 0.29 0.3 0.28 0.28 689,298 - -
2018-03-06 0.28 0.3 0.27 0.29 966,288 - -
2018-03-05 0.26 0.28 0.26 0.27 952,258 - -
2018-03-02 0.28 0.29 0.25 0.26 1,279,413 - -
2018-03-01 0.24 0.28 0.24 0.27 1,383,131 - -
2018-02-28 0.26 0.27 0.25 0.25 1,743,616 - -
2018-02-27 0.29 0.29 0.25 0.27 2,523,767 - -
2018-02-26 0.3 0.3 0.27 0.3 1,970,436 - -
2018-02-23 0.32 0.33 0.28 0.29 2,589,045 - -
2018-02-22 0.36 0.36 0.32 0.33 1,459,728 - -
2018-02-21 0.38 0.38 0.35 0.36 887,660 - -
2018-02-20 0.39 0.39 0.37 0.38 990,196 - -
2018-02-19 0 0 0 0.38 0 - -
2018-02-16 0.4 0.41 0.38 0.38 1,051,807 - -
Get more Data

MASSROOTS INC Stock History Chart

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

MASSROOTS INC Stock Price History: Past 5 years

Max Stock Price1.14Jan 05,2017
Min Stock Price0.14Nov 13,2017
Avg Stock Price0.53

MASSROOTS INC Historical PS ratio: Past 5 years

Max PS Ratio216.68May 23,2018
Min PS Ratio25.47Nov 13,2017
Avg PS Ratio79.24

MSRT Industry Peers

Company Price Change (%)
Boxlight Corp (BOXL)5.80.07 (1.19%)
Peerstream Inc (PEER)70.25 (3.7%)
Dpw Holdings (DPW)0.60.01 (1.64%)
Dolphin Entmnt (DLPN)3.750.2 (5.63%)

MASSROOTS INC share price history helps an investor analyze a company's history and do MASSROOTS INC stock analysis . The price movement is easily depicted in the MASSROOTS INC stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. MSRT stock closed at $0.25 and traded with a volume of 338,018 on the last trading day. The company's P/S ratio was at a high of 216.68 on May 23, 2018 according to our MASSROOTS INC stock history data.