908 Devices Inc. (MASS)
NASDAQ: MASS · Real-Time Price · USD
7.37
+0.07 (0.96%)
Apr 21, 2026, 12:12 PM EDT - Market open
908 Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 7.17 | 7.54 | 7.17 | 7.38 | - | 1.10% | 137,304 |
| Apr 20, 2026 | 7.09 | 7.47 | 7.03 | 7.30 | 7.30 | 1.96% | 264,457 |
| Apr 17, 2026 | 7.54 | 7.54 | 7.16 | 7.16 | 7.16 | -3.50% | 317,498 |
| Apr 16, 2026 | 7.36 | 7.43 | 7.11 | 7.42 | 7.42 | 0.68% | 187,815 |
| Apr 15, 2026 | 7.33 | 7.49 | 7.24 | 7.37 | 7.37 | 0.68% | 182,935 |
| Apr 14, 2026 | 7.23 | 7.72 | 7.18 | 7.32 | 7.32 | 1.67% | 247,422 |
| Apr 13, 2026 | 7.12 | 7.25 | 7.02 | 7.20 | 7.20 | 0.84% | 250,891 |
| Apr 10, 2026 | 7.00 | 7.15 | 6.87 | 7.14 | 7.14 | 2.59% | 244,539 |
| Apr 9, 2026 | 6.97 | 7.10 | 6.82 | 6.96 | 6.96 | -1.00% | 297,014 |
| Apr 8, 2026 | 7.21 | 7.27 | 6.91 | 7.03 | 7.03 | 3.99% | 396,770 |
| Apr 7, 2026 | 6.75 | 6.84 | 6.53 | 6.76 | 6.76 | -1.31% | 287,717 |
| Apr 6, 2026 | 6.63 | 6.89 | 6.57 | 6.85 | 6.85 | 3.63% | 228,914 |
| Apr 2, 2026 | 6.06 | 6.65 | 6.05 | 6.61 | 6.61 | 6.44% | 175,823 |
| Apr 1, 2026 | 6.17 | 6.36 | 6.17 | 6.21 | 6.21 | 1.47% | 254,883 |
| Mar 31, 2026 | 5.87 | 6.17 | 5.87 | 6.12 | 6.12 | 6.43% | 309,689 |
| Mar 30, 2026 | 5.81 | 6.04 | 5.70 | 5.75 | 5.75 | -0.52% | 196,695 |
| Mar 27, 2026 | 5.96 | 6.09 | 5.73 | 5.78 | 5.78 | -5.86% | 225,832 |
| Mar 26, 2026 | 6.23 | 6.35 | 6.11 | 6.14 | 6.14 | -2.85% | 155,444 |
| Mar 25, 2026 | 6.39 | 6.52 | 6.22 | 6.32 | 6.32 | 0.80% | 196,370 |
| Mar 24, 2026 | 6.04 | 6.39 | 6.04 | 6.27 | 6.27 | 2.62% | 186,463 |
| Mar 23, 2026 | 6.25 | 6.25 | 6.03 | 6.11 | 6.11 | - | 552,645 |
| Mar 20, 2026 | 6.07 | 6.15 | 5.91 | 6.11 | 6.11 | 0.33% | 441,167 |
| Mar 19, 2026 | 5.83 | 6.22 | 5.75 | 6.09 | 6.09 | 1.67% | 279,930 |
| Mar 18, 2026 | 6.16 | 6.17 | 5.95 | 5.99 | 5.99 | -3.70% | 281,972 |
| Mar 17, 2026 | 6.13 | 6.31 | 6.09 | 6.22 | 6.22 | 2.13% | 229,841 |
| Mar 16, 2026 | 6.18 | 6.35 | 6.04 | 6.09 | 6.09 | 0.33% | 214,546 |
| Mar 13, 2026 | 6.11 | 6.14 | 5.94 | 6.07 | 6.07 | 1.00% | 178,265 |
| Mar 12, 2026 | 6.12 | 6.30 | 5.99 | 6.01 | 6.01 | -3.99% | 273,667 |
| Mar 11, 2026 | 6.24 | 6.37 | 6.14 | 6.26 | 6.26 | - | 173,861 |
| Mar 10, 2026 | 6.28 | 6.49 | 5.97 | 6.26 | 6.26 | -1.65% | 270,485 |
| Mar 9, 2026 | 6.07 | 6.42 | 5.90 | 6.37 | 6.37 | 1.68% | 297,137 |
| Mar 6, 2026 | 6.61 | 6.64 | 6.00 | 6.26 | 6.26 | -7.26% | 369,142 |
| Mar 5, 2026 | 6.64 | 6.93 | 6.56 | 6.75 | 6.75 | 0.15% | 325,084 |
| Mar 4, 2026 | 6.32 | 6.97 | 6.32 | 6.74 | 6.74 | 6.65% | 407,388 |
| Mar 3, 2026 | 7.75 | 7.90 | 6.08 | 6.32 | 6.32 | -4.39% | 657,090 |
| Mar 2, 2026 | 6.72 | 7.00 | 6.48 | 6.61 | 6.61 | -4.20% | 386,990 |
| Feb 27, 2026 | 6.84 | 6.98 | 6.80 | 6.90 | 6.90 | -0.86% | 181,467 |
| Feb 26, 2026 | 6.81 | 6.99 | 6.75 | 6.96 | 6.96 | 2.05% | 133,226 |
| Feb 25, 2026 | 6.86 | 6.93 | 6.72 | 6.82 | 6.82 | 0.44% | 130,976 |
| Feb 24, 2026 | 6.39 | 6.92 | 6.39 | 6.79 | 6.79 | 4.62% | 191,909 |
| Feb 23, 2026 | 6.70 | 6.75 | 6.36 | 6.49 | 6.49 | -2.70% | 371,826 |
| Feb 20, 2026 | 6.91 | 7.05 | 6.56 | 6.67 | 6.67 | -4.58% | 327,979 |
| Feb 19, 2026 | 7.01 | 7.02 | 6.82 | 6.99 | 6.99 | 1.60% | 143,332 |
| Feb 18, 2026 | 6.75 | 7.16 | 6.69 | 6.88 | 6.88 | 1.78% | 230,606 |
| Feb 17, 2026 | 6.31 | 6.80 | 6.31 | 6.76 | 6.76 | 4.16% | 184,543 |
| Feb 13, 2026 | 6.42 | 6.69 | 6.40 | 6.49 | 6.49 | 1.25% | 171,874 |
| Feb 12, 2026 | 6.64 | 6.69 | 6.23 | 6.41 | 6.41 | -2.88% | 274,883 |
| Feb 11, 2026 | 6.84 | 6.84 | 6.33 | 6.60 | 6.60 | -2.51% | 267,702 |
| Feb 10, 2026 | 6.87 | 6.95 | 6.69 | 6.77 | 6.77 | -1.74% | 202,619 |
| Feb 9, 2026 | 6.54 | 6.94 | 6.42 | 6.89 | 6.89 | 5.19% | 241,880 |