908 Devices Inc. (MASS)
NASDAQ: MASS · Real-Time Price · USD
5.25
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
908 Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 5.21 | 5.35 | 5.16 | 5.25 | 5.25 | 0.77% | 285,630 |
| Dec 30, 2025 | 5.32 | 5.36 | 5.18 | 5.21 | 5.21 | -2.25% | 436,510 |
| Dec 29, 2025 | 5.34 | 5.50 | 5.24 | 5.33 | 5.33 | -1.48% | 306,534 |
| Dec 26, 2025 | 5.43 | 5.46 | 5.26 | 5.41 | 5.41 | -0.73% | 411,721 |
| Dec 24, 2025 | 5.42 | 5.45 | 5.26 | 5.45 | 5.45 | 0.74% | 361,037 |
| Dec 23, 2025 | 5.89 | 5.90 | 5.30 | 5.41 | 5.41 | -8.77% | 690,762 |
| Dec 22, 2025 | 5.90 | 6.09 | 5.85 | 5.93 | 5.93 | 1.54% | 480,150 |
| Dec 19, 2025 | 5.44 | 5.84 | 5.44 | 5.84 | 5.84 | 7.55% | 2,817,574 |
| Dec 18, 2025 | 5.74 | 5.84 | 5.30 | 5.43 | 5.43 | -4.06% | 930,775 |
| Dec 17, 2025 | 5.78 | 6.02 | 5.64 | 5.66 | 5.66 | -2.08% | 476,624 |
| Dec 16, 2025 | 5.87 | 6.00 | 5.67 | 5.78 | 5.78 | -2.20% | 501,552 |
| Dec 15, 2025 | 6.03 | 6.04 | 5.73 | 5.91 | 5.91 | -1.17% | 598,473 |
| Dec 12, 2025 | 6.40 | 6.40 | 5.93 | 5.98 | 5.98 | -6.56% | 450,117 |
| Dec 11, 2025 | 6.57 | 6.58 | 6.38 | 6.40 | 6.40 | -2.74% | 199,724 |
| Dec 10, 2025 | 6.54 | 6.70 | 6.26 | 6.58 | 6.58 | 0.30% | 332,093 |
| Dec 9, 2025 | 6.65 | 6.81 | 6.48 | 6.56 | 6.56 | -1.80% | 337,257 |
| Dec 8, 2025 | 6.63 | 6.83 | 6.42 | 6.68 | 6.68 | 1.67% | 319,757 |
| Dec 5, 2025 | 6.67 | 6.68 | 6.34 | 6.57 | 6.57 | -1.20% | 379,059 |
| Dec 4, 2025 | 6.21 | 6.65 | 6.01 | 6.65 | 6.65 | 6.91% | 340,398 |
| Dec 3, 2025 | 6.10 | 6.33 | 5.94 | 6.22 | 6.22 | 2.13% | 366,270 |
| Dec 2, 2025 | 6.16 | 6.16 | 5.91 | 6.09 | 6.09 | -0.81% | 250,869 |
| Dec 1, 2025 | 6.16 | 6.19 | 5.88 | 6.14 | 6.14 | -3.31% | 340,719 |
| Nov 28, 2025 | 6.42 | 6.44 | 6.16 | 6.35 | 6.35 | -0.94% | 355,171 |
| Nov 26, 2025 | 6.45 | 6.58 | 6.13 | 6.41 | 6.41 | -0.77% | 381,541 |
| Nov 25, 2025 | 6.18 | 6.64 | 6.18 | 6.46 | 6.46 | 4.53% | 529,969 |
| Nov 24, 2025 | 5.93 | 6.38 | 5.93 | 6.18 | 6.18 | 4.57% | 424,919 |
| Nov 21, 2025 | 5.68 | 5.94 | 5.53 | 5.91 | 5.91 | 3.68% | 746,544 |
| Nov 20, 2025 | 5.74 | 5.97 | 5.55 | 5.70 | 5.70 | 1.79% | 552,601 |
| Nov 19, 2025 | 5.35 | 5.67 | 5.26 | 5.60 | 5.60 | 4.67% | 454,706 |
| Nov 18, 2025 | 5.31 | 5.42 | 5.26 | 5.35 | 5.35 | -0.56% | 265,210 |
| 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 |