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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20252.382.602.352.572.579.36%406,808
Jan 29, 20252.522.582.302.352.35-7.48%296,741
Jan 28, 20252.482.622.422.542.542.83%287,018
Jan 27, 20252.582.702.402.472.47-5.36%289,272
Jan 24, 20252.802.852.592.612.61-6.12%372,432
Jan 23, 20252.772.822.602.782.78-0.89%490,599
Jan 22, 20252.932.992.682.812.81-7.43%781,889
Jan 21, 20253.073.292.783.033.031.68%1,011,995
Jan 17, 20252.923.052.712.982.982.76%1,348,327
Jan 16, 20252.893.162.642.902.90-0.34%1,945,417
Jan 15, 20252.523.092.412.912.9146.97%12,218,944
Jan 14, 20252.022.111.971.981.98-1.49%1,057,165
Jan 13, 20252.222.262.002.012.01-11.06%361,670
Jan 10, 20252.172.412.102.262.2611.88%654,405
Jan 8, 20252.102.121.982.022.02-5.16%186,595
Jan 7, 20252.202.362.132.132.13-3.18%226,131
Jan 6, 20252.362.362.202.202.20-3.93%331,447
Jan 3, 20252.222.352.172.292.294.57%125,049
Jan 2, 20252.252.302.152.192.19-0.45%190,942
Dec 31, 20242.162.242.082.202.203.29%441,392
Dec 30, 20242.252.252.072.132.13-5.75%526,726
Dec 27, 20241.982.321.982.262.2611.33%690,045
Dec 26, 20241.872.051.862.032.035.73%1,169,118
Dec 24, 20241.831.931.811.921.921.05%1,364,980
Dec 23, 20241.962.011.831.901.90-7.77%321,442
Dec 20, 20241.922.071.902.062.066.19%620,329
Dec 19, 20241.951.971.861.941.943.19%199,528
Dec 18, 20242.032.101.821.881.88-7.39%318,169
Dec 17, 20242.142.182.012.032.03-5.58%222,612
Dec 16, 20242.082.322.082.152.153.37%253,092
Dec 13, 20242.122.142.002.082.08-1.89%193,300
Dec 12, 20242.252.252.122.122.12-6.19%217,062
Dec 11, 20242.432.432.262.262.26-6.22%105,818
Dec 10, 20242.402.462.272.412.411.69%125,219
Dec 9, 20242.332.492.332.372.373.49%171,319
Dec 6, 20242.362.402.272.292.29-2.14%114,728
Dec 5, 20242.442.472.332.342.34-4.88%142,850
Dec 4, 20242.672.672.452.462.46-6.82%231,975
Dec 3, 20242.852.862.622.642.64-8.01%195,070
Dec 2, 20242.742.882.652.872.874.74%199,258
Nov 29, 20242.612.762.562.742.744.58%233,490
Nov 27, 20242.572.712.572.622.621.16%137,207
Nov 26, 20242.682.752.552.592.59-4.07%164,762
Nov 25, 20242.642.872.562.702.705.47%999,875
Nov 22, 20242.732.742.552.562.56-6.57%210,506
Nov 21, 20242.582.822.522.742.747.03%543,857
Nov 20, 20242.502.612.482.562.563.23%371,954
Nov 19, 20242.322.502.322.482.485.08%337,915
Nov 18, 20242.402.562.352.362.36-1.26%567,928
Nov 15, 20242.392.462.302.392.390.42%418,947
Nov 14, 20242.342.382.192.382.381.71%1,401,097
Nov 13, 20242.822.862.332.342.34-19.86%677,358
Nov 12, 20243.123.242.862.922.92-19.34%1,032,003
Nov 11, 20243.593.713.453.623.621.40%429,420
Nov 8, 20243.633.643.443.573.57-1.92%209,429
Nov 7, 20243.913.973.623.643.64-6.91%139,921
Nov 6, 20243.814.053.763.913.916.83%203,725
Nov 5, 20243.373.673.273.663.669.58%196,415
Nov 4, 20243.423.443.263.343.34-3.47%123,986
Nov 1, 20243.153.463.133.463.4610.37%166,159
Oct 31, 20243.273.273.133.143.14-3.54%162,407
Oct 30, 20243.323.383.253.253.25-2.11%90,516
Oct 29, 20243.383.403.283.323.32-2.06%86,956
Oct 28, 20243.323.513.283.393.393.04%94,809
Oct 25, 20243.333.413.253.293.29-0.60%99,201
Oct 24, 20243.403.433.253.313.31-2.93%110,379
Oct 23, 20243.383.433.303.413.41-0.58%100,596
Oct 22, 20243.483.563.383.433.43-2.00%87,909
Oct 21, 20243.553.593.433.503.50-2.51%69,428
Oct 18, 20243.463.593.373.593.594.66%74,937
Oct 17, 20243.533.543.333.433.43-2.83%128,399
Oct 16, 20243.483.553.403.533.532.62%104,462
Oct 15, 20243.453.543.423.443.44-0.86%60,466
Oct 14, 20243.503.543.423.473.47-59,594
Oct 11, 20243.323.593.323.473.474.52%152,345
Oct 10, 20243.353.363.253.323.32-2.06%158,638
Oct 9, 20243.453.533.393.393.39-2.59%134,506
Oct 8, 20243.443.593.423.483.481.16%129,627
Oct 7, 20243.503.593.403.443.44-1.71%124,756
Oct 4, 20243.533.573.433.503.500.57%116,044
Oct 3, 20243.383.493.373.483.482.65%126,090
Oct 2, 20243.383.413.363.393.39-0.29%76,360
Oct 1, 20243.453.483.373.403.40-2.02%199,632
Sep 30, 20243.583.633.443.473.47-4.41%90,374
Sep 27, 20243.703.853.603.633.63-0.27%98,322
Sep 26, 20243.543.663.533.643.645.51%87,383
Sep 25, 20243.613.643.433.453.45-5.22%227,799
Sep 24, 20243.523.693.453.643.644.00%108,983
Sep 23, 20243.733.733.493.503.50-4.89%167,601
Sep 20, 20243.813.843.633.683.68-4.17%302,393
Sep 19, 20243.843.933.733.843.844.07%140,972
Sep 18, 20243.653.953.603.693.690.82%181,359
Sep 17, 20243.713.763.533.663.660.55%251,078
Sep 16, 20243.613.823.553.643.641.11%209,977
Sep 13, 20243.523.643.513.603.603.75%169,635
Sep 12, 20243.513.523.463.473.47-0.57%141,355
Sep 11, 20243.483.523.453.493.49-0.57%184,891
Sep 10, 20243.493.553.463.513.510.57%157,936
Sep 9, 20243.573.633.493.493.49-2.24%149,577
Sep 6, 20243.623.653.513.573.57-1.65%268,410