MISONIX, Inc. - 28 Year Stock Price History | MSON
Historical daily share price chart and data for MISONIX, Inc. from 1993 to 2021 adjusted for splits and dividends. MSON was delisted after October 28, 2021.
- The latest closing stock price for MISONIX, Inc. on October 28, 2021 is 26.54.
- The all-time high MISONIX, Inc. closing stock price was 26.96 on July 01, 2019.
| MISONIX, Inc. Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2021 | 21.1350 | 12.5900 | 26.6800 | 12.0400 | 26.5400 | 112.32% |
| 2020 | 13.2400 | 18.4600 | 20.0900 | 7.0100 | 12.5000 | -32.83% |
| 2019 | 19.9094 | 16.5000 | 26.9600 | 16.3400 | 18.6100 | 16.24% |
| 2018 | 13.7184 | 9.4500 | 20.5000 | 8.5000 | 16.0100 | 69.42% |
| 2017 | 10.1477 | 10.1000 | 11.8500 | 7.5000 | 9.4500 | -9.57% |
| 2016 | 6.5323 | 8.9600 | 10.7500 | 4.1300 | 10.4500 | 11.17% |
| 2015 | 11.0678 | 12.0500 | 14.0700 | 8.4100 | 9.4000 | -24.01% |
| 2014 | 7.8353 | 5.7999 | 14.8800 | 5.0100 | 12.3700 | 119.72% |
| 2013 | 5.4271 | 8.2300 | 8.2300 | 3.9100 | 5.6300 | -30.15% |
| 2012 | 3.1147 | 1.9800 | 8.8400 | 1.6000 | 8.0600 | 295.10% |
| 2011 | 2.2170 | 2.3800 | 2.5500 | 1.6400 | 2.0400 | -11.05% |
| 2010 | 2.2398 | 1.7600 | 2.9900 | 1.7500 | 2.2934 | 20.71% |
| 2009 | 1.8082 | 0.8600 | 2.9100 | 0.7000 | 1.9000 | 143.59% |
| 2008 | 3.0179 | 4.6300 | 4.6700 | 0.5900 | 0.7800 | -82.74% |
| 2007 | 5.2855 | 4.0000 | 7.2400 | 3.8200 | 4.5200 | 11.88% |
| 2006 | 4.8726 | 4.3100 | 6.7800 | 3.3200 | 4.0400 | -6.91% |
| 2005 | 6.1809 | 6.5000 | 8.3600 | 4.2900 | 4.3400 | -33.33% |
| 2004 | 6.5069 | 4.4800 | 11.7600 | 4.4500 | 6.5100 | 46.62% |
| 2003 | 3.7582 | 3.6700 | 5.3500 | 2.3500 | 4.4400 | 15.32% |
| 2002 | 6.2664 | 9.3900 | 9.8900 | 3.5500 | 3.8500 | -59.47% |
| 2001 | 7.1766 | 7.8750 | 9.9800 | 5.4500 | 9.5000 | 15.15% |
| 2000 | 7.8600 | 5.1200 | 11.9400 | 4.5940 | 8.2500 | 57.14% |
| 1999 | 5.0209 | 5.9380 | 6.7500 | 3.0000 | 5.2500 | -10.64% |
| 1998 | 6.2727 | 6.6250 | 8.3750 | 4.4380 | 5.8750 | -11.32% |
| 1997 | 7.6420 | 5.2500 | 15.5000 | 4.4587 | 6.6250 | 27.24% |
| 1996 | 2.2868 | 0.5400 | 5.3333 | 0.5200 | 5.2067 | 861.18% |
| 1995 | 0.5562 | 0.5000 | 1.0000 | 0.3333 | 0.5417 | 3.99% |
| 1994 | 1.0641 | 1.9200 | 2.1667 | 0.5000 | 0.5209 | -72.82% |
