Get the Stockscreener App
0.4186
5.32%
-0.0235
Emerson Radio Corp. Stock (MSN) Price History
The historical daily chart and data for Emerson Radio Corp. stock (MSN), show that the latest closing stock price as of August 22, 2025, is $0.4186.
- Emerson Radio Corp. all-time high stock price is $2.60, occurred on January 28, 2021.
- The lowest Emerson Radio Corp. stock price recorded was $0.00 on January 10, 2024. Since then, Emerson Radio Corp.'s stock price has risen over to $0.4186 now.
- The 52-week high stock price for MSN is $0.59, representing a 40.95% increase from the current share price, occurred on January 07, 2025.
- The 52-week low stock price for MSN is $0.2802, indicating a -33.06% decrease from the current share price, occurred on July 01, 2025.
- The closing price of Emerson Radio Corp. (MSN) stock in the beginning of 2024 was $0.8385. The stock closed the year at $0.5302, a loss of over -36.77% for the year.
The table below shows more information about MSN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $0.4437 | $0.375 | $0.0687 | 330,596.0 | -5.32% |
| Aug 21, 2025 | $0.51 | $0.38 | $0.13 | 4,881,561.0 | +33.97% |
| Aug 20, 2025 | $0.4499 | $0.32 | $0.1299 | 325,007.0 | -28.65% |
| Aug 19, 2025 | $0.4625 | $0.4415 | $0.021 | 19,725.0 | +0.78% |
| Aug 18, 2025 | $0.47 | $0.435 | $0.035 | 31,582.0 | -2.86% |
| Aug 15, 2025 | $0.49 | $0.3963 | $0.0937 | 855,056.0 | -5.52% |
| Aug 14, 2025 | $0.55 | $0.4397 | $0.1103 | 128,942.0 | +11.74% |
| Aug 13, 2025 | $0.455 | $0.4397 | $0.0153 | 4,771.0 | +1.30% |
| Aug 12, 2025 | $0.4451 | $0.4397 | $0.0054 | 2,052.0 | -0.59% |
| Aug 11, 2025 | $0.4443 | $0.4397 | $0.0046 | 3,279.0 | +1.02% |
| Aug 08, 2025 | $0.44 | $0.4397 | $0.0003 | 3,190.0 | -0.05% |
| Aug 07, 2025 | $0.444 | $0.4397 | $0.0043 | 4,495.0 | +0.02% |
| Aug 06, 2025 | $0.4419 | $0.4362 | $0.0057 | 13,431.0 | +2.54% |
| Aug 05, 2025 | $0.4365 | $0.429 | $0.0075 | 9,339.0 | +0.00% |
| Aug 04, 2025 | $0.444 | $0.429 | $0.015 | 2,723.0 | +3.92% |
| Aug 01, 2025 | $0.4439 | $0.4128 | $0.0311 | 5,090.0 | -6.16% |
| Jul 31, 2025 | $0.444 | $0.4399 | $0.0041 | 3,579.0 | -0.02% |
| Jul 30, 2025 | $0.44 | $0.4399 | $0.00 | 3,723.0 | +0.02% |
| Jul 29, 2025 | $0.44 | $0.4399 | $0.00 | 3,913.0 | +0.00% |
| Jul 28, 2025 | $0.44 | $0.4391 | $0.0009 | 9,206.0 | +2.18% |
| Jul 25, 2025 | $0.4305 | $0.37 | $0.0605 | 13,846.0 | +0.00% |
| Jul 24, 2025 | $0.47 | $0.4305 | $0.0395 | 11,512.0 | -4.29% |
Emerson Radio Corp. Stock (MSN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Emerson Radio Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MSN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Emerson Radio Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Emerson Radio Corp. Stock (MSN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $0.55 | $0.32 | $0.23 | 6,951,435.0 | -4.84% |
| Jul, 2025 | $0.47 | $0.2802 | $0.1898 | 462,124.0 | +29.23% |
| Jun, 2025 | $0.455 | $0.3013 | $0.1537 | 378,432.0 | -17.98% |
| May, 2025 | $0.4302 | $0.372 | $0.0582 | 94,283.0 | +3.70% |
| Apr, 2025 | $0.45 | $0.40 | $0.05 | 166,481.0 | -10.47% |
| Mar, 2025 | $0.53 | $0.42 | $0.11 | 299,191.0 | -2.85% |
| Feb, 2025 | $0.51 | $0.45 | $0.06 | 275,844.0 | -5.91% |
| Jan, 2025 | $0.59 | $0.4201 | $0.1699 | 5,194,889.0 | +16.43% |
Emerson Radio Corp. Stock (MSN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.4459 | $0.3505 | $0.0954 | 362,108.0 | +5.59% |
| Nov, 2024 | $0.5225 | $0.3999 | $0.1226 | 299,145.0 | -20.55% |
| Oct, 2024 | $0.56 | $0.50 | $0.06 | 122,136.0 | +0.20% |
| Sep, 2024 | $0.525 | $0.443 | $0.082 | 345,524.0 | +11.48% |
| Aug, 2024 | $0.52 | $0.403 | $0.117 | 276,355.0 | -4.09% |
| Jul, 2024 | $0.8343 | $0.3621 | $0.4722 | 1,435,885.0 | -19.15% |
| Jun, 2024 | $0.6206 | $0.36 | $0.2606 | 331,279.0 | +7.66% |
| May, 2024 | $0.59 | $0.53 | $0.06 | 243,493.0 | -3.37% |
| Apr, 2024 | $0.61 | $0.53 | $0.08 | 157,820.0 | +7.00% |
| Mar, 2024 | $0.56 | $0.516 | $0.044 | 226,530.0 | +2.71% |
| Feb, 2024 | $0.5601 | $0.47 | $0.0901 | 154,520.0 | -4.44% |
| Jan, 2024 | $0.57 | $0.54 | $0.03 | 162,693.0 | -1.96% |
Emerson Radio Corp. Stock (MSN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.5689 | $0.55 | $0.0189 | 127,899.0 | +0.13% |
| Nov, 2023 | $0.57 | $0.55 | $0.02 | 99,038.0 | -0.02% |
| Oct, 2023 | $0.58 | $0.55 | $0.03 | 196,706.0 | -2.77% |
| Sep, 2023 | $0.586 | $0.55 | $0.036 | 142,283.0 | +0.86% |
| Aug, 2023 | $0.589 | $0.55 | $0.039 | 133,987.0 | -0.69% |
| Jul, 2023 | $0.59 | $0.55 | $0.04 | 136,734.0 | -4.24% |
| Jun, 2023 | $0.64 | $0.511 | $0.129 | 346,346.0 | +0.00% |
| May, 2023 | $0.627 | $0.5148 | $0.1122 | 305,822.0 | +12.21% |
| Apr, 2023 | $0.56 | $0.52 | $0.04 | 137,887.0 | -2.72% |
| Mar, 2023 | $0.59 | $0.51 | $0.08 | 270,655.0 | -1.91% |
| Feb, 2023 | $0.6574 | $0.5321 | $0.1253 | 356,309.0 | +1.06% |
| Jan, 2023 | $0.58 | $0.512 | $0.068 | 272,497.0 | +2.83% |
5.28%
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):