MASSROOTS INC Stock Price History, MSRT Historical Prices

Add to My Stocks
$0.35 $0.03 (7.93%) MSRT stock closing price Sep 21, 2017 (Closing)

MASSROOTS INC stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and MASSROOTS INC P/E ratio data for the stock. The stock price was at a 5 year high of 1.14 on 05 Jan, 2017 as seen from MASSROOTS INC stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-210.330.350.320.35403466N/A81.23
2017-09-200.350.350.300.331049198N/A75.26
2017-09-190.360.360.350.35675395N/A79.62
2017-09-180.380.380.360.36799776N/A81.45
2017-09-150.370.390.370.38456717N/A75.25
2017-09-130.370.380.370.38533223N/A75.45
2017-09-080.370.410.370.39374638N/A78.26
2017-09-050.410.420.380.39841602N/A78.26
2017-09-010.410.430.400.41293827N/A82.28
2017-08-310.420.430.410.42517847N/A84.28
2017-08-280.480.490.420.43905923N/A86.29
2017-08-250.480.490.460.481638345N/A96.12
2017-08-240.440.520.440.461646765N/A91.71
2017-08-230.400.420.390.42297553N/A83.68
2017-08-220.410.410.390.39373795N/A78.26
2017-08-210.420.430.400.42483630N/A83.28
2017-08-180.440.450.420.42211933N/A84.28
2017-08-150.420.470.410.43273211N/A85.29
2017-08-140.430.460.410.42476968N/A44.52
2017-08-110.440.460.440.46288397N/A49.23
2017-08-100.420.450.410.43386275N/A46.45
2017-08-090.430.440.410.41466884N/A43.88
2017-08-070.490.490.460.47448202N/A50.09
2017-08-030.500.510.480.49293074N/A52.44
2017-08-020.510.520.490.50491518N/A53.94
2017-07-280.500.520.500.51281263N/A54.90
2017-07-260.540.560.530.54310184N/A57.79
2017-07-250.580.580.520.53441874N/A57.05
2017-07-140.600.610.540.57865630N/A61.01
2017-07-130.620.630.590.61703007N/A64.75
2017-07-120.580.620.580.61661518N/A64.86
2017-07-110.500.600.470.59820659N/A62.61
2017-07-100.520.540.500.50372218N/A53.62
2017-07-060.530.560.510.55341691N/A58.76
2017-07-050.550.560.500.50445902N/A53.51
2017-07-030.560.580.530.53260084N/A56.94
2017-06-300.620.630.510.57771208N/A60.79
2017-06-290.570.620.550.611684577N/A65.29
2017-06-280.490.540.470.53651126N/A56.51
2017-06-270.450.470.450.47259599N/A50.62
2017-06-260.460.460.450.45302067N/A48.27
2017-06-230.450.460.440.45175487N/A48.27
2017-06-220.420.470.420.45386840N/A48.16
2017-06-210.440.450.420.43282690N/A45.49
2017-06-200.470.490.430.45425680N/A48.06
2017-06-190.470.480.450.46439920N/A49.55
2017-06-160.480.480.450.47280386N/A50.30
2017-06-150.440.480.430.46252001N/A49.23
2017-06-140.460.470.420.45316568N/A47.63
2017-06-130.470.480.430.46451536N/A49.23
2017-06-120.510.510.460.48819052N/A51.48
2017-06-090.520.540.500.52377945N/A55.44
2017-06-080.500.540.500.53638969N/A56.72
2017-06-070.420.500.420.49780117N/A52.23
2017-06-060.460.480.410.41769097N/A43.88
2017-06-050.470.480.460.46338833N/A49.23
2017-06-020.470.480.460.48196722N/A51.05
2017-06-010.490.540.470.48296061N/A50.84
2017-05-310.470.510.460.49591526N/A52.44
2017-05-300.490.500.420.47893144N/A49.77
2017-05-290.000.000.000.500N/AN/A
2017-05-260.580.580.470.501901375N/A53.09
2017-05-250.630.630.570.58817374N/A61.54
2017-05-240.670.680.610.63356122N/A67.43
2017-05-230.680.680.530.611100756N/A65.07
2017-05-220.690.700.670.68398643N/AN/A
2017-05-190.690.700.680.70284625N/AN/A
2017-05-180.710.710.680.68271658N/AN/A
2017-05-170.730.730.690.701299583N/AN/A
2017-05-160.710.720.690.69656969N/AN/A
2017-05-150.710.720.690.70250414N/AN/A
2017-05-120.710.720.690.71382385N/AN/A
2017-05-110.690.730.670.71426105N/AN/A
2017-05-100.720.720.680.69330401N/AN/A
2017-05-090.700.720.670.71231546N/AN/A
2017-05-080.740.750.700.72176911N/AN/A
2017-05-050.730.760.700.74205638N/AN/A
2017-05-040.720.780.700.71496152N/AN/A
2017-05-030.740.750.700.71471166N/AN/A
2017-05-020.730.750.730.75337842N/AN/A
2017-05-010.740.750.720.74352803N/AN/A
2017-04-280.710.740.710.73251142N/AN/A
2017-04-270.740.750.700.71637442N/AN/A
2017-04-260.680.740.640.741057101N/AN/A
2017-04-250.660.670.640.67914767N/AN/A
2017-04-240.740.750.620.661730658N/AN/A
2017-04-210.780.790.670.741434627N/AN/A
2017-04-200.830.840.790.80686387N/AN/A
2017-04-190.830.830.790.82544219N/AN/A
Get more Data

MASSROOTS INC Stock 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 Historical Prices: Past 5 years

Max Stock Price 1.14 Jan 05,2017
Min Stock Price 0.33 Sep 20,2017
Avg Stock Price 0.71

MASSROOTS INC Historical PS ratio: Past 5 years

Max PS Ratio 81.45 Sep 18,2017
Min PS Ratio 41.74 Aug 22,2017
Avg PS Ratio 55.4

MSRT Industry Peers

Company Price Change (%)
Luna Innovations (LUNA)1.70.07 (4.29%)
Boros Tech Inc (BRQS)5.950.35 (6.25%)
Intelligent Systems (INS)4.340 (0%)
Curaegis (CRGS)0.650.09 (12.16%)

MASSROOTS INC historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in MASSROOTS INC stock analysis. MASSROOTS INC stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 0.35 and 403466 shares of MSRT were traded on 21 Sep, 2017. MASSROOTS INC historical P/S ratio was at a high of 81.45 on 18 Sep, 2017 and a low of 41.74 on 05 Sep, 2017. .