Get the Stockscreener App
0.429
2.57%
-0.0113
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 May 05, 2026, is $0.429.
- 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 $0.429 now.
- The 52-week high stock price for MSN is $0.8499, representing a 98.11% increase from the current share price, occurred on October 08, 2025.
- The 52-week low stock price for MSN is $0.2802, indicating a -34.69% decrease from the current share price, occurred on July 01, 2025.
- The closing price of Emerson Radio Corp. (MSN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $0.4475 | $0.425 | $0.0225 | 39,125.0 | -2.57% |
| May 04, 2026 | $0.449 | $0.4373 | $0.0117 | 5,276.0 | +0.07% |
| May 01, 2026 | $0.449 | $0.4305 | $0.0185 | 7,783.0 | +2.23% |
| Apr 30, 2026 | $0.4397 | $0.42 | $0.0197 | 16,348.0 | -2.18% |
| Apr 29, 2026 | $0.4407 | $0.425 | $0.0157 | 29,477.0 | +2.06% |
| Apr 28, 2026 | $0.4407 | $0.431 | $0.0097 | 13,161.0 | -1.12% |
| Apr 27, 2026 | $0.4484 | $0.4173 | $0.0311 | 29,919.0 | -0.91% |
| Apr 24, 2026 | $0.44 | $0.4207 | $0.0193 | 21,681.0 | +3.14% |
| Apr 23, 2026 | $0.4499 | $0.4001 | $0.0498 | 86,381.0 | -0.79% |
| Apr 22, 2026 | $0.45 | $0.4238 | $0.0262 | 22,602.0 | -3.93% |
| Apr 21, 2026 | $0.45 | $0.4301 | $0.0199 | 15,818.0 | -0.09% |
| Apr 20, 2026 | $0.45 | $0.4301 | $0.0199 | 33,827.0 | +3.70% |
| Apr 17, 2026 | $0.45 | $0.43 | $0.02 | 30,322.0 | -3.79% |
| Apr 16, 2026 | $0.449 | $0.42 | $0.029 | 62,914.0 | +3.46% |
| Apr 15, 2026 | $0.46 | $0.4271 | $0.0329 | 56,876.0 | -0.98% |
| Apr 14, 2026 | $0.4489 | $0.3941 | $0.0548 | 135,686.0 | +5.87% |
| Apr 13, 2026 | $0.44 | $0.4001 | $0.0399 | 24,326.0 | -5.91% |
| Apr 10, 2026 | $0.44 | $0.4001 | $0.0399 | 45,306.0 | -1.76% |
| Apr 09, 2026 | $0.4539 | $0.414 | $0.0399 | 36,202.0 | -0.47% |
| Apr 08, 2026 | $0.47 | $0.42 | $0.05 | 82,987.0 | +7.14% |
| Apr 07, 2026 | $0.42 | $0.3946 | $0.0254 | 18,441.0 | +0.00% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $0.449 | $0.425 | $0.024 | 91,309.0 | -0.33% |
| Apr, 2026 | $0.47 | $0.3685 | $0.1015 | 1,083,865.0 | +14.16% |
| Mar, 2026 | $0.42 | $0.3391 | $0.0809 | 1,026,977.0 | -10.22% |
| Feb, 2026 | $0.4204 | $0.3541 | $0.0663 | 843,059.0 | +16.44% |
| Jan, 2026 | $0.4434 | $0.36 | $0.0834 | 2,505,575.0 | -5.08% |
Emerson Radio Corp. Stock (MSN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.4498 | $0.3801 | $0.0697 | 868,787.0 | -12.16% |
| Nov, 2025 | $0.5099 | $0.3815 | $0.1284 | 2,312,010.0 | -12.10% |
| Oct, 2025 | $0.8499 | $0.4101 | $0.4398 | 57,461,095.0 | +14.00% |
| Sep, 2025 | $0.81 | $0.383 | $0.427 | 44,108,646.0 | +8.77% |
| Aug, 2025 | $0.55 | $0.32 | $0.23 | 6,819,154.0 | -9.07% |
| 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% |
1.05%
1.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):