Get the Stockscreener App
0.466
1.04%
0.0048
After Hours:
.47
0.004
+0.86%
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 February 07, 2025, is $0.466.
- 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 $0.466 now.
- The 52-week high stock price for MSN is $0.8343, representing a 79.03% increase from the current share price, occurred on July 25, 2024.
- The 52-week low stock price for MSN is $0.3505, indicating a -24.79% decrease from the current share price, occurred on December 02, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $0.4752 | $0.4601 | $0.0151 | 4,522.0 | +1.04% |
| Feb 06, 2025 | $0.4838 | $0.461 | $0.0228 | 2,146.0 | +0.13% |
| Feb 05, 2025 | $0.49 | $0.46 | $0.03 | 24,960.0 | -6.04% |
| Feb 04, 2025 | $0.50 | $0.4616 | $0.0384 | 11,465.0 | +2.51% |
| Feb 03, 2025 | $0.4902 | $0.45 | $0.0402 | 20,087.0 | -2.21% |
| Jan 31, 2025 | $0.53 | $0.4858 | $0.0442 | 6,397.0 | -7.74% |
| Jan 30, 2025 | $0.53 | $0.4859 | $0.0441 | 9,435.0 | +7.72% |
| Jan 29, 2025 | $0.52 | $0.49 | $0.03 | 5,760.0 | -5.38% |
| Jan 28, 2025 | $0.53 | $0.4858 | $0.0442 | 9,215.0 | +6.56% |
| Jan 27, 2025 | $0.50 | $0.4858 | $0.0142 | 12,732.0 | -2.59% |
| Jan 24, 2025 | $0.5235 | $0.495 | $0.0285 | 18,590.0 | -3.65% |
| Jan 23, 2025 | $0.53 | $0.4911 | $0.0389 | 24,290.0 | +1.96% |
| Jan 22, 2025 | $0.5421 | $0.5001 | $0.042 | 6,785.0 | -3.32% |
| Jan 21, 2025 | $0.5275 | $0.487 | $0.0405 | 18,681.0 | +4.46% |
| Jan 17, 2025 | $0.51 | $0.486 | $0.024 | 15,704.0 | +3.02% |
| Jan 16, 2025 | $0.51 | $0.4821 | $0.0279 | 30,012.0 | +0.04% |
| Jan 15, 2025 | $0.5286 | $0.4825 | $0.0461 | 21,890.0 | -5.77% |
| Jan 14, 2025 | $0.53 | $0.482 | $0.048 | 90,621.0 | +7.93% |
| Jan 13, 2025 | $0.51 | $0.4701 | $0.0399 | 64,244.0 | +0.38% |
| Jan 10, 2025 | $0.4938 | $0.4601 | $0.0337 | 112,020.0 | -11.11% |
| Jan 08, 2025 | $0.54 | $0.49 | $0.05 | 369,812.0 | -0.42% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $0.50 | $0.45 | $0.05 | 67,702.0 | -4.70% |
| 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% |
2.94%
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):