908 Devices Inc. (MASS)
NASDAQ: MASS · Real-Time Price · USD
2.560
+0.080 (3.23%)
At close: Nov 20, 2024, 4:00 PM
2.480
-0.080 (-3.13%)
After-hours: Nov 20, 2024, 5:43 PM EST
908 Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2024 | 3.72 | 3.78 | 3.62 | 3.63 | 3.63 | -2.68% | 152,073 |
| Sep 4, 2024 | 3.72 | 3.84 | 3.68 | 3.73 | 3.73 | 0.27% | 201,589 |
| Sep 3, 2024 | 3.90 | 3.98 | 3.71 | 3.72 | 3.72 | -5.82% | 353,689 |
| Aug 30, 2024 | 3.97 | 4.02 | 3.92 | 3.95 | 3.95 | -0.25% | 167,977 |
| Aug 29, 2024 | 4.01 | 4.09 | 3.91 | 3.96 | 3.96 | -0.75% | 123,473 |
| Aug 28, 2024 | 4.00 | 4.32 | 3.95 | 3.99 | 3.99 | -1.48% | 194,946 |
| Aug 27, 2024 | 4.00 | 4.07 | 3.92 | 4.05 | 4.05 | - | 480,172 |
| Aug 26, 2024 | 4.15 | 4.15 | 4.03 | 4.05 | 4.05 | -1.46% | 224,180 |
| Aug 23, 2024 | 4.10 | 4.19 | 4.02 | 4.11 | 4.11 | 1.73% | 239,896 |
| Aug 22, 2024 | 4.23 | 4.23 | 4.03 | 4.04 | 4.04 | -4.27% | 279,508 |
| Aug 21, 2024 | 4.25 | 4.29 | 4.16 | 4.22 | 4.22 | 0.24% | 292,705 |
| Aug 20, 2024 | 4.25 | 4.36 | 4.15 | 4.21 | 4.21 | -1.17% | 380,770 |
| Aug 19, 2024 | 4.21 | 4.30 | 4.15 | 4.26 | 4.26 | 1.91% | 343,418 |
| Aug 16, 2024 | 4.31 | 4.32 | 4.17 | 4.18 | 4.18 | -4.13% | 231,090 |
| Aug 15, 2024 | 4.27 | 4.48 | 4.20 | 4.36 | 4.36 | 5.06% | 255,158 |
| Aug 14, 2024 | 4.27 | 4.28 | 4.13 | 4.15 | 4.15 | -2.35% | 148,494 |
| Aug 13, 2024 | 4.32 | 4.34 | 4.24 | 4.25 | 4.25 | - | 169,214 |
| Aug 12, 2024 | 4.37 | 4.37 | 4.25 | 4.25 | 4.25 | -2.30% | 160,194 |
| Aug 9, 2024 | 4.41 | 4.50 | 4.33 | 4.35 | 4.35 | -1.58% | 128,951 |
| Aug 8, 2024 | 4.49 | 4.54 | 4.35 | 4.42 | 4.42 | 0.45% | 165,674 |
| Aug 7, 2024 | 4.79 | 4.79 | 4.38 | 4.40 | 4.40 | -4.97% | 196,462 |
| Aug 6, 2024 | 4.51 | 4.91 | 4.35 | 4.63 | 4.63 | - | 325,570 |
| Aug 5, 2024 | 4.56 | 4.90 | 4.35 | 4.63 | 4.63 | -5.12% | 341,854 |
| Aug 2, 2024 | 4.88 | 5.10 | 4.81 | 4.88 | 4.88 | -3.94% | 203,056 |
| Aug 1, 2024 | 5.69 | 5.84 | 5.04 | 5.08 | 5.08 | -10.72% | 238,585 |
| Jul 31, 2024 | 5.61 | 5.93 | 5.48 | 5.69 | 5.69 | 2.34% | 207,033 |
| Jul 30, 2024 | 5.49 | 5.62 | 5.28 | 5.56 | 5.56 | 2.39% | 114,442 |
| Jul 29, 2024 | 5.82 | 5.87 | 5.41 | 5.43 | 5.43 | -6.22% | 146,491 |
| Jul 26, 2024 | 5.73 | 5.93 | 5.59 | 5.79 | 5.79 | 4.32% | 141,792 |
| Jul 25, 2024 | 5.39 | 5.84 | 5.28 | 5.55 | 5.55 | 3.16% | 168,058 |
| Jul 24, 2024 | 5.49 | 5.67 | 5.35 | 5.38 | 5.38 | -3.58% | 100,707 |
| Jul 23, 2024 | 5.47 | 5.70 | 5.42 | 5.58 | 5.58 | 0.72% | 80,372 |
| Jul 22, 2024 | 5.44 | 5.54 | 5.27 | 5.54 | 5.54 | 2.78% | 109,059 |
| Jul 19, 2024 | 5.78 | 5.88 | 5.38 | 5.39 | 5.39 | -6.75% | 211,033 |
| Jul 18, 2024 | 6.02 | 6.14 | 5.62 | 5.78 | 5.78 | -4.93% | 202,104 |
| Jul 17, 2024 | 6.09 | 6.30 | 5.90 | 6.08 | 6.08 | -1.46% | 180,091 |
| Jul 16, 2024 | 5.62 | 6.22 | 5.62 | 6.17 | 6.17 | 11.57% | 247,395 |
| Jul 15, 2024 | 5.39 | 5.62 | 5.33 | 5.53 | 5.53 | 3.95% | 140,065 |
| Jul 12, 2024 | 5.44 | 5.73 | 5.30 | 5.32 | 5.32 | -0.37% | 243,480 |
| Jul 11, 2024 | 4.90 | 5.43 | 4.86 | 5.34 | 5.34 | 13.38% | 285,254 |
| Jul 10, 2024 | 4.64 | 4.72 | 4.57 | 4.71 | 4.71 | 2.17% | 194,845 |
| Jul 9, 2024 | 4.87 | 4.87 | 4.60 | 4.61 | 4.61 | -5.53% | 152,240 |
| Jul 8, 2024 | 4.77 | 4.90 | 4.74 | 4.88 | 4.88 | 2.95% | 153,261 |
| Jul 5, 2024 | 4.85 | 4.88 | 4.69 | 4.74 | 4.74 | -2.87% | 132,412 |
| Jul 3, 2024 | 4.75 | 4.91 | 4.70 | 4.88 | 4.88 | 3.17% | 97,159 |
| Jul 2, 2024 | 4.80 | 4.85 | 4.65 | 4.73 | 4.73 | -0.84% | 135,405 |