908 Devices Inc. (MASS)
NASDAQ: MASS · Real-Time Price · USD
6.53
+0.37 (6.01%)
At close: Sep 17, 2025, 4:00 PM EDT
6.66
+0.13 (1.99%)
After-hours: Sep 17, 2025, 6:34 PM EDT
908 Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 6.17 | 6.79 | 6.13 | 6.53 | 6.53 | 6.01% | 616,631 |
| Sep 16, 2025 | 6.08 | 6.32 | 6.02 | 6.16 | 6.16 | 2.33% | 373,958 |
| Sep 15, 2025 | 5.63 | 6.07 | 5.59 | 6.02 | 6.02 | 7.50% | 266,377 |
| Sep 12, 2025 | 5.71 | 5.71 | 5.52 | 5.60 | 5.60 | -2.10% | 340,952 |
| Sep 11, 2025 | 5.72 | 5.83 | 5.60 | 5.72 | 5.72 | 0.35% | 358,449 |
| Sep 10, 2025 | 5.70 | 5.72 | 5.55 | 5.70 | 5.70 | 0.88% | 409,431 |
| Sep 9, 2025 | 5.61 | 5.70 | 5.46 | 5.65 | 5.65 | 0.18% | 298,607 |
| Sep 8, 2025 | 5.46 | 5.78 | 5.41 | 5.64 | 5.64 | 3.68% | 327,299 |
| Sep 5, 2025 | 5.59 | 5.67 | 5.37 | 5.44 | 5.44 | -1.09% | 238,523 |
| Sep 4, 2025 | 5.51 | 5.60 | 5.32 | 5.50 | 5.50 | -0.36% | 427,332 |
| Sep 3, 2025 | 5.91 | 5.97 | 5.50 | 5.52 | 5.52 | -7.07% | 374,409 |
| Sep 2, 2025 | 6.16 | 6.32 | 5.82 | 5.94 | 5.94 | -4.96% | 280,042 |
| Aug 29, 2025 | 6.31 | 6.31 | 6.14 | 6.25 | 6.25 | -0.16% | 231,008 |
| Aug 28, 2025 | 6.35 | 6.42 | 6.21 | 6.26 | 6.26 | -0.63% | 188,037 |
| Aug 27, 2025 | 6.34 | 6.41 | 6.28 | 6.30 | 6.30 | -1.10% | 147,770 |
| Aug 26, 2025 | 6.29 | 6.50 | 6.28 | 6.37 | 6.37 | 1.59% | 157,398 |
| Aug 25, 2025 | 6.44 | 6.53 | 6.21 | 6.27 | 6.27 | -2.79% | 210,753 |
| Aug 22, 2025 | 6.06 | 6.49 | 5.98 | 6.45 | 6.45 | 7.14% | 276,042 |
| Aug 21, 2025 | 5.94 | 6.07 | 5.85 | 6.02 | 6.02 | 0.67% | 152,422 |
| Aug 20, 2025 | 6.22 | 6.22 | 5.88 | 5.98 | 5.98 | -3.55% | 211,719 |
| Aug 19, 2025 | 6.30 | 6.33 | 6.07 | 6.20 | 6.20 | -1.12% | 264,465 |
| Aug 18, 2025 | 6.63 | 6.68 | 6.23 | 6.27 | 6.27 | -5.43% | 189,343 |
| Aug 15, 2025 | 7.10 | 7.10 | 6.62 | 6.63 | 6.63 | -6.22% | 195,092 |
| Aug 14, 2025 | 6.95 | 7.44 | 6.79 | 7.07 | 7.07 | 0.28% | 430,723 |
| Aug 13, 2025 | 6.54 | 7.19 | 6.48 | 7.05 | 7.05 | 8.96% | 390,353 |
| Aug 12, 2025 | 6.48 | 6.60 | 6.41 | 6.47 | 6.47 | 0.62% | 246,056 |
| Aug 11, 2025 | 6.39 | 6.52 | 6.36 | 6.43 | 6.43 | 1.58% | 160,162 |
| Aug 8, 2025 | 6.49 | 6.67 | 6.17 | 6.33 | 6.33 | -1.40% | 194,320 |
| Aug 7, 2025 | 6.57 | 6.71 | 6.17 | 6.42 | 6.42 | -1.76% | 284,522 |
| Aug 6, 2025 | 6.55 | 6.79 | 6.46 | 6.54 | 6.54 | 3.08% | 470,115 |
| Aug 5, 2025 | 6.45 | 6.52 | 5.43 | 6.34 | 6.34 | -2.76% | 846,494 |
| Aug 4, 2025 | 6.51 | 6.62 | 6.39 | 6.52 | 6.52 | 1.56% | 217,493 |
| Aug 1, 2025 | 6.37 | 6.65 | 6.37 | 6.42 | 6.42 | -1.98% | 287,651 |
| Jul 31, 2025 | 6.79 | 6.95 | 6.51 | 6.55 | 6.55 | -3.82% | 359,879 |
| Jul 30, 2025 | 6.95 | 7.18 | 6.72 | 6.81 | 6.81 | -2.01% | 248,846 |
| Jul 29, 2025 | 7.40 | 7.48 | 6.94 | 6.95 | 6.95 | -5.18% | 239,917 |
| Jul 28, 2025 | 7.50 | 7.63 | 7.23 | 7.33 | 7.33 | -1.21% | 191,892 |
| Jul 25, 2025 | 7.40 | 7.48 | 7.27 | 7.42 | 7.42 | 0.54% | 180,690 |
| Jul 24, 2025 | 7.30 | 7.48 | 7.20 | 7.38 | 7.38 | 0.68% | 212,215 |
| Jul 23, 2025 | 7.12 | 7.44 | 6.98 | 7.33 | 7.33 | 3.82% | 383,000 |
| Jul 22, 2025 | 6.97 | 7.32 | 6.85 | 7.06 | 7.06 | 1.44% | 432,474 |
| Jul 21, 2025 | 6.77 | 7.11 | 6.77 | 6.96 | 6.96 | 3.88% | 256,666 |
| Jul 18, 2025 | 6.89 | 7.08 | 6.70 | 6.70 | 6.70 | -1.18% | 217,895 |
| Jul 17, 2025 | 6.74 | 6.96 | 6.63 | 6.78 | 6.78 | 1.65% | 201,037 |
| Jul 16, 2025 | 6.57 | 6.72 | 6.38 | 6.67 | 6.67 | 2.62% | 275,656 |
| Jul 15, 2025 | 6.81 | 6.87 | 6.48 | 6.50 | 6.50 | -3.27% | 253,991 |
| Jul 14, 2025 | 6.94 | 7.04 | 6.71 | 6.72 | 6.72 | -3.17% | 215,884 |
| Jul 11, 2025 | 7.17 | 7.23 | 6.82 | 6.94 | 6.94 | -3.88% | 246,776 |
| Jul 10, 2025 | 7.08 | 7.27 | 6.99 | 7.22 | 7.22 | 2.12% | 266,421 |
| Jul 9, 2025 | 6.89 | 7.15 | 6.85 | 7.07 | 7.07 | 3.82% | 275,086 |