908 Devices Inc. (MASS)
NASDAQ: MASS · Real-Time Price · USD
6.42
-0.12 (-1.83%)
Aug 7, 2025, 4:00 PM - Market closed
The Shyft Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 6.43 | 6.86 | 6.37 | 6.81 | 6.81 | 6.24% | 491,425 |
| Jul 7, 2025 | 6.60 | 6.61 | 6.33 | 6.41 | 6.41 | -3.61% | 379,652 |
| Jul 3, 2025 | 6.70 | 6.91 | 6.60 | 6.65 | 6.65 | 0.68% | 247,177 |
| Jul 2, 2025 | 6.46 | 6.77 | 6.39 | 6.61 | 6.61 | 1.93% | 516,794 |
| Jul 1, 2025 | 7.12 | 7.13 | 6.39 | 6.48 | 6.48 | -9.12% | 669,194 |
| Jun 30, 2025 | 6.82 | 7.58 | 6.75 | 7.13 | 7.13 | 5.94% | 1,147,049 |
| Jun 27, 2025 | 6.76 | 6.89 | 6.53 | 6.73 | 6.73 | -0.15% | 1,317,954 |
| Jun 26, 2025 | 6.79 | 7.05 | 6.58 | 6.74 | 6.74 | -0.59% | 409,692 |
| Jun 25, 2025 | 6.70 | 6.86 | 6.42 | 6.78 | 6.78 | 2.42% | 421,366 |
| Jun 24, 2025 | 6.55 | 6.79 | 6.55 | 6.62 | 6.62 | -0.30% | 388,572 |
| Jun 23, 2025 | 7.19 | 7.22 | 6.53 | 6.64 | 6.64 | -9.54% | 669,299 |
| Jun 20, 2025 | 8.06 | 8.06 | 7.18 | 7.34 | 7.34 | -7.90% | 2,837,312 |
| Jun 18, 2025 | 7.35 | 8.03 | 7.21 | 7.97 | 7.97 | 8.44% | 1,022,613 |
| Jun 17, 2025 | 7.10 | 7.56 | 6.86 | 7.35 | 7.35 | 2.23% | 730,215 |
| Jun 16, 2025 | 7.38 | 7.62 | 7.16 | 7.19 | 7.19 | -1.64% | 1,006,793 |
| Jun 13, 2025 | 7.00 | 7.36 | 6.92 | 7.31 | 7.31 | 1.67% | 365,462 |
| Jun 12, 2025 | 7.22 | 7.38 | 6.90 | 7.19 | 7.19 | -1.24% | 697,863 |
| Jun 11, 2025 | 7.21 | 7.38 | 7.04 | 7.28 | 7.28 | 2.54% | 496,992 |
| Jun 10, 2025 | 7.06 | 7.24 | 6.83 | 7.10 | 7.10 | 1.72% | 547,628 |
| Jun 9, 2025 | 7.13 | 7.22 | 6.72 | 6.98 | 6.98 | 0.58% | 398,359 |
| Jun 6, 2025 | 6.78 | 7.10 | 6.75 | 6.94 | 6.94 | 3.81% | 451,064 |
| Jun 5, 2025 | 7.00 | 7.08 | 6.47 | 6.69 | 6.69 | -3.12% | 607,032 |
| Jun 4, 2025 | 6.64 | 7.32 | 6.59 | 6.90 | 6.90 | 4.23% | 742,711 |
| Jun 3, 2025 | 5.98 | 6.66 | 5.86 | 6.62 | 6.62 | 11.26% | 853,881 |
| Jun 2, 2025 | 5.45 | 6.05 | 5.45 | 5.95 | 5.95 | 4.75% | 342,587 |
| May 30, 2025 | 5.85 | 5.90 | 5.56 | 5.68 | 5.68 | -2.91% | 641,328 |
| May 29, 2025 | 6.08 | 6.27 | 5.70 | 5.85 | 5.85 | -1.85% | 601,279 |
| May 28, 2025 | 5.48 | 6.02 | 5.41 | 5.96 | 5.96 | 9.56% | 993,918 |