908 Devices Inc. (MASS)
NASDAQ: MASS · Real-Time Price · USD
5.35
-0.03 (-0.56%)
Nov 18, 2025, 4:00 PM EST - Market closed
908 Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 5.31 | 5.42 | 5.26 | 5.35 | 5.35 | -0.56% | 207,351 |
| Nov 17, 2025 | 5.44 | 5.56 | 5.34 | 5.38 | 5.38 | -1.82% | 265,068 |
| Nov 14, 2025 | 5.70 | 5.82 | 5.48 | 5.48 | 5.48 | -5.68% | 297,316 |
| Nov 13, 2025 | 5.83 | 6.00 | 5.77 | 5.81 | 5.81 | -1.53% | 487,157 |
| Nov 12, 2025 | 6.30 | 6.30 | 5.87 | 5.90 | 5.90 | 0.08% | 506,904 |
| Nov 11, 2025 | 6.25 | 6.25 | 5.84 | 5.90 | 5.90 | -7.82% | 585,627 |
| Nov 10, 2025 | 6.10 | 6.94 | 6.00 | 6.40 | 6.40 | -13.35% | 519,790 |
| Nov 7, 2025 | 7.69 | 7.94 | 7.33 | 7.38 | 7.38 | -5.38% | 518,515 |
| Nov 6, 2025 | 8.02 | 8.02 | 7.61 | 7.80 | 7.80 | -3.70% | 375,127 |
| Nov 5, 2025 | 7.74 | 8.15 | 7.53 | 8.10 | 8.10 | 4.52% | 343,016 |
| Nov 4, 2025 | 7.67 | 7.92 | 7.59 | 7.75 | 7.75 | -2.27% | 327,773 |
| Nov 3, 2025 | 7.97 | 8.12 | 7.72 | 7.93 | 7.93 | -0.63% | 369,376 |
| Oct 31, 2025 | 7.64 | 8.18 | 7.59 | 7.98 | 7.98 | 4.59% | 166,062 |
| Oct 30, 2025 | 7.73 | 7.84 | 7.43 | 7.63 | 7.63 | -0.78% | 321,643 |
| Oct 29, 2025 | 8.03 | 8.16 | 7.58 | 7.69 | 7.69 | -3.75% | 217,686 |
| Oct 28, 2025 | 8.37 | 9.20 | 7.88 | 7.99 | 7.99 | -4.08% | 394,951 |
| Oct 27, 2025 | 8.51 | 8.65 | 8.15 | 8.33 | 8.33 | -2.12% | 183,894 |
| Oct 24, 2025 | 8.53 | 8.76 | 8.44 | 8.51 | 8.51 | 1.31% | 171,245 |
| Oct 23, 2025 | 8.30 | 8.76 | 8.30 | 8.40 | 8.40 | 1.20% | 211,898 |
| Oct 22, 2025 | 8.77 | 8.80 | 8.13 | 8.30 | 8.30 | -5.36% | 253,623 |
| Oct 21, 2025 | 9.01 | 9.07 | 8.75 | 8.77 | 8.77 | -2.45% | 196,363 |
| Oct 20, 2025 | 8.69 | 9.34 | 8.69 | 8.99 | 8.99 | 5.02% | 405,866 |
| Oct 17, 2025 | 8.57 | 8.71 | 8.35 | 8.56 | 8.56 | -1.38% | 205,950 |
| Oct 16, 2025 | 8.62 | 9.18 | 8.61 | 8.68 | 8.68 | 0.93% | 298,322 |
| Oct 15, 2025 | 8.36 | 8.74 | 8.28 | 8.60 | 8.60 | 5.01% | 241,809 |
| Oct 14, 2025 | 7.74 | 8.39 | 7.66 | 8.19 | 8.19 | 4.07% | 222,253 |
| Oct 13, 2025 | 8.25 | 8.25 | 7.71 | 7.87 | 7.87 | -1.62% | 301,717 |
| Oct 10, 2025 | 8.80 | 8.88 | 7.95 | 8.00 | 8.00 | -9.09% | 330,718 |
| Oct 9, 2025 | 9.19 | 9.22 | 8.80 | 8.80 | 8.80 | -3.83% | 266,744 |
| Oct 8, 2025 | 8.86 | 9.19 | 8.86 | 9.15 | 9.15 | 2.69% | 295,919 |
| Oct 7, 2025 | 8.78 | 9.15 | 8.56 | 8.91 | 8.91 | 1.71% | 539,108 |
| Oct 6, 2025 | 9.19 | 9.19 | 8.74 | 8.76 | 8.76 | -3.42% | 580,215 |
| Oct 3, 2025 | 8.77 | 9.08 | 8.75 | 9.07 | 9.07 | 3.66% | 431,767 |
| Oct 2, 2025 | 9.05 | 9.09 | 8.64 | 8.75 | 8.75 | -2.67% | 317,308 |
| Oct 1, 2025 | 8.64 | 9.00 | 8.56 | 8.99 | 8.99 | 2.63% | 567,444 |
| Sep 30, 2025 | 8.15 | 8.79 | 8.07 | 8.76 | 8.76 | 7.48% | 442,145 |
| Sep 29, 2025 | 8.01 | 8.21 | 7.96 | 8.15 | 8.15 | 1.75% | 331,505 |
| Sep 26, 2025 | 8.26 | 8.26 | 7.58 | 8.01 | 8.01 | -2.55% | 676,305 |
| Sep 25, 2025 | 7.49 | 8.29 | 7.40 | 8.22 | 8.22 | 8.73% | 725,610 |
| Sep 24, 2025 | 7.59 | 7.62 | 7.30 | 7.56 | 7.56 | 0.13% | 288,134 |
| Sep 23, 2025 | 7.57 | 7.64 | 7.38 | 7.55 | 7.55 | - | 577,227 |
| Sep 22, 2025 | 7.25 | 7.65 | 7.16 | 7.55 | 7.55 | 3.42% | 549,494 |
| Sep 19, 2025 | 6.86 | 7.47 | 6.86 | 7.30 | 7.30 | 7.04% | 761,195 |
| Sep 18, 2025 | 6.63 | 6.99 | 6.53 | 6.82 | 6.82 | 4.44% | 510,162 |
| Sep 17, 2025 | 6.17 | 6.79 | 6.13 | 6.53 | 6.53 | 6.01% | 619,649 |
| 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 |