908 Devices Inc. (MASS)
NASDAQ: MASS · Real-Time Price · USD
2.570
+0.220 (9.36%)
At close: Jan 30, 2025, 4:00 PM
2.650
+0.080 (3.11%)
After-hours: Jan 30, 2025, 4:02 PM EST
908 Devices Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 30, 2025 | 2.38 | 2.60 | 2.35 | 2.57 | 2.57 | 9.36% | 406,808 |
Jan 29, 2025 | 2.52 | 2.58 | 2.30 | 2.35 | 2.35 | -7.48% | 296,741 |
Jan 28, 2025 | 2.48 | 2.62 | 2.42 | 2.54 | 2.54 | 2.83% | 287,018 |
Jan 27, 2025 | 2.58 | 2.70 | 2.40 | 2.47 | 2.47 | -5.36% | 289,272 |
Jan 24, 2025 | 2.80 | 2.85 | 2.59 | 2.61 | 2.61 | -6.12% | 372,432 |
Jan 23, 2025 | 2.77 | 2.82 | 2.60 | 2.78 | 2.78 | -0.89% | 490,599 |
Jan 22, 2025 | 2.93 | 2.99 | 2.68 | 2.81 | 2.81 | -7.43% | 781,889 |
Jan 21, 2025 | 3.07 | 3.29 | 2.78 | 3.03 | 3.03 | 1.68% | 1,011,995 |
Jan 17, 2025 | 2.92 | 3.05 | 2.71 | 2.98 | 2.98 | 2.76% | 1,348,327 |
Jan 16, 2025 | 2.89 | 3.16 | 2.64 | 2.90 | 2.90 | -0.34% | 1,945,417 |
Jan 15, 2025 | 2.52 | 3.09 | 2.41 | 2.91 | 2.91 | 46.97% | 12,218,944 |
Jan 14, 2025 | 2.02 | 2.11 | 1.97 | 1.98 | 1.98 | -1.49% | 1,057,165 |
Jan 13, 2025 | 2.22 | 2.26 | 2.00 | 2.01 | 2.01 | -11.06% | 361,670 |
Jan 10, 2025 | 2.17 | 2.41 | 2.10 | 2.26 | 2.26 | 11.88% | 654,405 |
Jan 8, 2025 | 2.10 | 2.12 | 1.98 | 2.02 | 2.02 | -5.16% | 186,595 |
Jan 7, 2025 | 2.20 | 2.36 | 2.13 | 2.13 | 2.13 | -3.18% | 226,131 |
Jan 6, 2025 | 2.36 | 2.36 | 2.20 | 2.20 | 2.20 | -3.93% | 331,447 |
Jan 3, 2025 | 2.22 | 2.35 | 2.17 | 2.29 | 2.29 | 4.57% | 125,049 |
Jan 2, 2025 | 2.25 | 2.30 | 2.15 | 2.19 | 2.19 | -0.45% | 190,942 |
Dec 31, 2024 | 2.16 | 2.24 | 2.08 | 2.20 | 2.20 | 3.29% | 441,392 |
Dec 30, 2024 | 2.25 | 2.25 | 2.07 | 2.13 | 2.13 | -5.75% | 526,726 |
Dec 27, 2024 | 1.98 | 2.32 | 1.98 | 2.26 | 2.26 | 11.33% | 690,045 |
Dec 26, 2024 | 1.87 | 2.05 | 1.86 | 2.03 | 2.03 | 5.73% | 1,169,118 |
Dec 24, 2024 | 1.83 | 1.93 | 1.81 | 1.92 | 1.92 | 1.05% | 1,364,980 |
Dec 23, 2024 | 1.96 | 2.01 | 1.83 | 1.90 | 1.90 | -7.77% | 321,442 |
Dec 20, 2024 | 1.92 | 2.07 | 1.90 | 2.06 | 2.06 | 6.19% | 620,329 |
Dec 19, 2024 | 1.95 | 1.97 | 1.86 | 1.94 | 1.94 | 3.19% | 199,528 |
Dec 18, 2024 | 2.03 | 2.10 | 1.82 | 1.88 | 1.88 | -7.39% | 318,169 |
Dec 17, 2024 | 2.14 | 2.18 | 2.01 | 2.03 | 2.03 | -5.58% | 222,612 |
Dec 16, 2024 | 2.08 | 2.32 | 2.08 | 2.15 | 2.15 | 3.37% | 253,092 |
Dec 13, 2024 | 2.12 | 2.14 | 2.00 | 2.08 | 2.08 | -1.89% | 193,300 |
Dec 12, 2024 | 2.25 | 2.25 | 2.12 | 2.12 | 2.12 | -6.19% | 217,062 |
Dec 11, 2024 | 2.43 | 2.43 | 2.26 | 2.26 | 2.26 | -6.22% | 105,818 |
Dec 10, 2024 | 2.40 | 2.46 | 2.27 | 2.41 | 2.41 | 1.69% | 125,219 |
Dec 9, 2024 | 2.33 | 2.49 | 2.33 | 2.37 | 2.37 | 3.49% | 171,319 |
Dec 6, 2024 | 2.36 | 2.40 | 2.27 | 2.29 | 2.29 | -2.14% | 114,728 |
Dec 5, 2024 | 2.44 | 2.47 | 2.33 | 2.34 | 2.34 | -4.88% | 142,850 |
Dec 4, 2024 | 2.67 | 2.67 | 2.45 | 2.46 | 2.46 | -6.82% | 231,975 |
Dec 3, 2024 | 2.85 | 2.86 | 2.62 | 2.64 | 2.64 | -8.01% | 195,070 |
Dec 2, 2024 | 2.74 | 2.88 | 2.65 | 2.87 | 2.87 | 4.74% | 199,258 |
Nov 29, 2024 | 2.61 | 2.76 | 2.56 | 2.74 | 2.74 | 4.58% | 233,490 |
Nov 27, 2024 | 2.57 | 2.71 | 2.57 | 2.62 | 2.62 | 1.16% | 137,207 |
Nov 26, 2024 | 2.68 | 2.75 | 2.55 | 2.59 | 2.59 | -4.07% | 164,762 |
Nov 25, 2024 | 2.64 | 2.87 | 2.56 | 2.70 | 2.70 | 5.47% | 999,875 |
Nov 22, 2024 | 2.73 | 2.74 | 2.55 | 2.56 | 2.56 | -6.57% | 210,506 |
Nov 21, 2024 | 2.58 | 2.82 | 2.52 | 2.74 | 2.74 | 7.03% | 543,857 |
Nov 20, 2024 | 2.50 | 2.61 | 2.48 | 2.56 | 2.56 | 3.23% | 371,954 |
Nov 19, 2024 | 2.32 | 2.50 | 2.32 | 2.48 | 2.48 | 5.08% | 337,915 |
Nov 18, 2024 | 2.40 | 2.56 | 2.35 | 2.36 | 2.36 | -1.26% | 567,928 |
Nov 15, 2024 | 2.39 | 2.46 | 2.30 | 2.39 | 2.39 | 0.42% | 418,947 |
Nov 14, 2024 | 2.34 | 2.38 | 2.19 | 2.38 | 2.38 | 1.71% | 1,401,097 |
Nov 13, 2024 | 2.82 | 2.86 | 2.33 | 2.34 | 2.34 | -19.86% | 677,358 |
Nov 12, 2024 | 3.12 | 3.24 | 2.86 | 2.92 | 2.92 | -19.34% | 1,032,003 |
Nov 11, 2024 | 3.59 | 3.71 | 3.45 | 3.62 | 3.62 | 1.40% | 429,420 |
Nov 8, 2024 | 3.63 | 3.64 | 3.44 | 3.57 | 3.57 | -1.92% | 209,429 |
Nov 7, 2024 | 3.91 | 3.97 | 3.62 | 3.64 | 3.64 | -6.91% | 139,921 |
Nov 6, 2024 | 3.81 | 4.05 | 3.76 | 3.91 | 3.91 | 6.83% | 203,725 |
Nov 5, 2024 | 3.37 | 3.67 | 3.27 | 3.66 | 3.66 | 9.58% | 196,415 |
Nov 4, 2024 | 3.42 | 3.44 | 3.26 | 3.34 | 3.34 | -3.47% | 123,986 |
Nov 1, 2024 | 3.15 | 3.46 | 3.13 | 3.46 | 3.46 | 10.37% | 166,159 |
Oct 31, 2024 | 3.27 | 3.27 | 3.13 | 3.14 | 3.14 | -3.54% | 162,407 |
Oct 30, 2024 | 3.32 | 3.38 | 3.25 | 3.25 | 3.25 | -2.11% | 90,516 |
Oct 29, 2024 | 3.38 | 3.40 | 3.28 | 3.32 | 3.32 | -2.06% | 86,956 |
Oct 28, 2024 | 3.32 | 3.51 | 3.28 | 3.39 | 3.39 | 3.04% | 94,809 |
Oct 25, 2024 | 3.33 | 3.41 | 3.25 | 3.29 | 3.29 | -0.60% | 99,201 |
Oct 24, 2024 | 3.40 | 3.43 | 3.25 | 3.31 | 3.31 | -2.93% | 110,379 |
Oct 23, 2024 | 3.38 | 3.43 | 3.30 | 3.41 | 3.41 | -0.58% | 100,596 |
Oct 22, 2024 | 3.48 | 3.56 | 3.38 | 3.43 | 3.43 | -2.00% | 87,909 |
Oct 21, 2024 | 3.55 | 3.59 | 3.43 | 3.50 | 3.50 | -2.51% | 69,428 |
Oct 18, 2024 | 3.46 | 3.59 | 3.37 | 3.59 | 3.59 | 4.66% | 74,937 |
Oct 17, 2024 | 3.53 | 3.54 | 3.33 | 3.43 | 3.43 | -2.83% | 128,399 |
Oct 16, 2024 | 3.48 | 3.55 | 3.40 | 3.53 | 3.53 | 2.62% | 104,462 |
Oct 15, 2024 | 3.45 | 3.54 | 3.42 | 3.44 | 3.44 | -0.86% | 60,466 |
Oct 14, 2024 | 3.50 | 3.54 | 3.42 | 3.47 | 3.47 | - | 59,594 |
Oct 11, 2024 | 3.32 | 3.59 | 3.32 | 3.47 | 3.47 | 4.52% | 152,345 |
Oct 10, 2024 | 3.35 | 3.36 | 3.25 | 3.32 | 3.32 | -2.06% | 158,638 |
Oct 9, 2024 | 3.45 | 3.53 | 3.39 | 3.39 | 3.39 | -2.59% | 134,506 |
Oct 8, 2024 | 3.44 | 3.59 | 3.42 | 3.48 | 3.48 | 1.16% | 129,627 |
Oct 7, 2024 | 3.50 | 3.59 | 3.40 | 3.44 | 3.44 | -1.71% | 124,756 |
Oct 4, 2024 | 3.53 | 3.57 | 3.43 | 3.50 | 3.50 | 0.57% | 116,044 |
Oct 3, 2024 | 3.38 | 3.49 | 3.37 | 3.48 | 3.48 | 2.65% | 126,090 |
Oct 2, 2024 | 3.38 | 3.41 | 3.36 | 3.39 | 3.39 | -0.29% | 76,360 |
Oct 1, 2024 | 3.45 | 3.48 | 3.37 | 3.40 | 3.40 | -2.02% | 199,632 |
Sep 30, 2024 | 3.58 | 3.63 | 3.44 | 3.47 | 3.47 | -4.41% | 90,374 |
Sep 27, 2024 | 3.70 | 3.85 | 3.60 | 3.63 | 3.63 | -0.27% | 98,322 |
Sep 26, 2024 | 3.54 | 3.66 | 3.53 | 3.64 | 3.64 | 5.51% | 87,383 |
Sep 25, 2024 | 3.61 | 3.64 | 3.43 | 3.45 | 3.45 | -5.22% | 227,799 |
Sep 24, 2024 | 3.52 | 3.69 | 3.45 | 3.64 | 3.64 | 4.00% | 108,983 |
Sep 23, 2024 | 3.73 | 3.73 | 3.49 | 3.50 | 3.50 | -4.89% | 167,601 |
Sep 20, 2024 | 3.81 | 3.84 | 3.63 | 3.68 | 3.68 | -4.17% | 302,393 |
Sep 19, 2024 | 3.84 | 3.93 | 3.73 | 3.84 | 3.84 | 4.07% | 140,972 |
Sep 18, 2024 | 3.65 | 3.95 | 3.60 | 3.69 | 3.69 | 0.82% | 181,359 |
Sep 17, 2024 | 3.71 | 3.76 | 3.53 | 3.66 | 3.66 | 0.55% | 251,078 |
Sep 16, 2024 | 3.61 | 3.82 | 3.55 | 3.64 | 3.64 | 1.11% | 209,977 |
Sep 13, 2024 | 3.52 | 3.64 | 3.51 | 3.60 | 3.60 | 3.75% | 169,635 |
Sep 12, 2024 | 3.51 | 3.52 | 3.46 | 3.47 | 3.47 | -0.57% | 141,355 |
Sep 11, 2024 | 3.48 | 3.52 | 3.45 | 3.49 | 3.49 | -0.57% | 184,891 |
Sep 10, 2024 | 3.49 | 3.55 | 3.46 | 3.51 | 3.51 | 0.57% | 157,936 |
Sep 9, 2024 | 3.57 | 3.63 | 3.49 | 3.49 | 3.49 | -2.24% | 149,577 |
Sep 6, 2024 | 3.62 | 3.65 | 3.51 | 3.57 | 3.57 | -1.65% | 268,410 |