908 Devices Inc. (MASS)
NASDAQ: MASS · Real-Time Price · USD
8.78
-0.20 (-2.23%)
At close: Jun 26, 2026, 4:00 PM EDT
8.75
-0.03 (-0.34%)
After-hours: Jun 26, 2026, 5:53 PM EDT
908 Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.80 | 9.22 | 8.72 | 8.78 | 8.78 | -2.23% | 1,198,973 |
| Jun 25, 2026 | 9.05 | 9.20 | 8.87 | 8.98 | 8.98 | 0.11% | 398,636 |
| Jun 24, 2026 | 8.56 | 9.27 | 8.56 | 8.97 | 8.97 | 2.75% | 370,878 |
| Jun 23, 2026 | 8.53 | 9.08 | 8.48 | 8.73 | 8.73 | 0.81% | 255,358 |
| Jun 22, 2026 | 8.92 | 8.99 | 8.56 | 8.66 | 8.66 | -2.15% | 340,683 |
| Jun 18, 2026 | 8.76 | 8.92 | 8.21 | 8.85 | 8.85 | 3.15% | 1,063,676 |
| Jun 17, 2026 | 8.62 | 8.85 | 8.49 | 8.58 | 8.58 | -0.69% | 208,812 |
| Jun 16, 2026 | 8.63 | 8.85 | 8.59 | 8.64 | 8.64 | 0.23% | 172,643 |
| Jun 15, 2026 | 8.62 | 8.80 | 8.46 | 8.62 | 8.62 | 4.23% | 159,356 |
| Jun 12, 2026 | 8.25 | 8.43 | 8.18 | 8.27 | 8.27 | 0.61% | 172,154 |
| Jun 11, 2026 | 8.32 | 8.39 | 7.98 | 8.22 | 8.22 | 2.62% | 179,897 |
| Jun 10, 2026 | 7.92 | 8.23 | 7.85 | 8.01 | 8.01 | 0.25% | 160,139 |
| Jun 9, 2026 | 8.17 | 8.37 | 7.60 | 7.99 | 7.99 | -1.36% | 215,530 |
| Jun 8, 2026 | 8.14 | 8.37 | 8.05 | 8.10 | 8.10 | 2.14% | 138,656 |
| Jun 5, 2026 | 8.59 | 8.65 | 7.85 | 7.93 | 7.93 | -10.09% | 241,835 |
| Jun 4, 2026 | 8.63 | 9.00 | 8.61 | 8.82 | 8.82 | 1.85% | 357,373 |
| Jun 3, 2026 | 8.83 | 8.87 | 8.61 | 8.66 | 8.66 | -2.15% | 283,868 |
| Jun 2, 2026 | 8.71 | 8.95 | 8.55 | 8.85 | 8.85 | 2.55% | 301,284 |
| Jun 1, 2026 | 8.25 | 8.68 | 7.96 | 8.63 | 8.63 | 2.62% | 384,587 |
| May 29, 2026 | 9.00 | 9.00 | 8.36 | 8.41 | 8.41 | -5.82% | 336,949 |
| May 28, 2026 | 8.21 | 9.03 | 8.13 | 8.93 | 8.93 | 9.44% | 642,273 |
| May 27, 2026 | 8.01 | 8.31 | 7.99 | 8.16 | 8.16 | 3.03% | 292,450 |
| May 26, 2026 | 7.35 | 7.94 | 7.35 | 7.92 | 7.92 | 8.79% | 272,662 |
| May 22, 2026 | 7.21 | 7.47 | 7.21 | 7.28 | 7.28 | 2.25% | 182,255 |
| May 21, 2026 | 6.92 | 7.17 | 6.86 | 7.12 | 7.12 | 2.01% | 187,335 |
| May 20, 2026 | 6.81 | 7.15 | 6.80 | 6.98 | 6.98 | 2.95% | 201,874 |
| May 19, 2026 | 6.55 | 6.80 | 6.51 | 6.78 | 6.78 | 2.11% | 235,089 |
| May 18, 2026 | 6.95 | 7.10 | 6.63 | 6.64 | 6.64 | -3.77% | 181,089 |
| May 15, 2026 | 7.39 | 7.39 | 6.87 | 6.90 | 6.90 | -5.48% | 258,985 |
| May 14, 2026 | 7.53 | 7.78 | 7.26 | 7.30 | 7.30 | -3.18% | 151,422 |
| May 13, 2026 | 7.38 | 7.91 | 7.38 | 7.54 | 7.54 | -1.44% | 178,373 |
| May 12, 2026 | 7.76 | 7.86 | 7.62 | 7.65 | 7.65 | -3.53% | 210,671 |
| May 11, 2026 | 8.12 | 8.36 | 7.86 | 7.93 | 7.93 | -2.94% | 214,118 |
| May 8, 2026 | 8.07 | 8.20 | 7.78 | 8.17 | 8.17 | 1.11% | 416,198 |
| May 7, 2026 | 8.08 | 8.22 | 7.93 | 8.08 | 8.08 | 0.25% | 543,613 |
| May 6, 2026 | 7.59 | 8.20 | 6.51 | 8.06 | 8.06 | 13.68% | 630,440 |
| May 5, 2026 | 6.62 | 7.12 | 6.54 | 7.09 | 7.09 | 8.24% | 451,697 |
| May 4, 2026 | 6.77 | 6.93 | 6.54 | 6.55 | 6.55 | -3.82% | 252,438 |
| May 1, 2026 | 6.86 | 7.03 | 6.76 | 6.81 | 6.81 | -0.29% | 213,781 |
| Apr 30, 2026 | 6.52 | 6.87 | 6.45 | 6.83 | 6.83 | 5.08% | 193,974 |
| Apr 29, 2026 | 6.74 | 6.82 | 6.46 | 6.50 | 6.50 | -3.56% | 403,812 |
| Apr 28, 2026 | 6.67 | 6.78 | 6.60 | 6.74 | 6.74 | - | 196,556 |
| Apr 27, 2026 | 6.73 | 6.93 | 6.66 | 6.74 | 6.74 | - | 133,324 |
| Apr 24, 2026 | 6.80 | 7.06 | 6.68 | 6.74 | 6.74 | -0.30% | 127,223 |
| Apr 23, 2026 | 7.14 | 7.14 | 6.60 | 6.76 | 6.76 | -5.19% | 209,326 |
| Apr 22, 2026 | 7.31 | 7.48 | 7.11 | 7.13 | 7.13 | -1.79% | 226,195 |
| Apr 21, 2026 | 7.17 | 7.54 | 7.17 | 7.26 | 7.26 | -0.55% | 286,425 |
| Apr 20, 2026 | 7.09 | 7.47 | 7.03 | 7.30 | 7.30 | 1.96% | 264,519 |
| Apr 17, 2026 | 7.54 | 7.54 | 7.16 | 7.16 | 7.16 | -3.50% | 317,499 |
| Apr 16, 2026 | 7.36 | 7.43 | 7.11 | 7.42 | 7.42 | 0.68% | 187,821 |