Emerson Radio Corp. (MSN)
NYSEAMERICAN: MSN · Real-Time Price · USD
0.5060
-0.1277 (-20.15%)
Oct 10, 2025, 3:02 PM EDT - Market open

Emerson Radio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20250.610.620.500.50--20.47%555,630
Oct 9, 20250.770.780.480.630.63-14.94%2,210,827
Oct 8, 20250.690.850.640.750.7534.48%9,037,999
Oct 7, 20250.460.590.440.550.5522.74%4,958,145
Oct 6, 20250.450.490.450.450.454.14%86,577
Oct 3, 20250.440.440.410.430.43-0.37%24,854
Oct 2, 20250.420.440.420.440.441.64%73,318
Oct 1, 20250.450.450.420.430.43-1.63%33,305
Sep 30, 20250.420.440.420.440.442.69%87,578
Sep 29, 20250.460.460.420.420.42-3.70%44,522
Sep 26, 20250.440.450.400.440.44-1.21%138,940
Sep 25, 20250.440.450.440.450.45-1.11%49,962
Sep 24, 20250.470.470.450.450.45-8.08%74,264
Sep 23, 20250.460.490.450.490.493.11%76,692
Sep 22, 20250.490.500.460.480.481.54%225,866
Sep 19, 20250.450.500.450.470.472.07%127,206
Sep 18, 20250.450.480.450.460.461.24%195,508
Sep 17, 20250.490.520.440.450.45-9.33%498,787
Sep 16, 20250.470.550.450.500.503.80%1,980,235
Sep 15, 20250.430.810.430.480.4813.89%40,646,863
Sep 12, 20250.430.430.400.420.42-1.74%20,943
Sep 11, 20250.440.440.430.430.43-2.05%20,219
Sep 10, 20250.430.440.430.440.442.05%8,564
Sep 9, 20250.430.430.430.430.430.66%12,059
Sep 8, 20250.410.430.410.430.433.49%23,641
Sep 5, 20250.430.430.410.410.41-2.26%38,642
Sep 4, 20250.420.430.420.420.421.70%3,857
Sep 3, 20250.420.430.400.420.421.29%19,794
Sep 2, 20250.390.420.380.410.412.55%67,106
Aug 29, 20250.420.420.390.400.40-3.10%27,682
Aug 28, 20250.410.440.410.410.410.36%48,816
Aug 27, 20250.410.430.410.410.41-1.70%38,679
Aug 26, 20250.410.420.400.420.42-0.19%33,735
Aug 25, 20250.400.420.380.420.420.14%56,713
Aug 22, 20250.380.440.380.420.42-5.32%331,425
Aug 21, 20250.400.510.380.440.4433.97%4,900,537
Aug 20, 20250.400.450.320.330.33-28.65%340,218
Aug 19, 20250.440.460.440.460.460.78%19,731
Aug 18, 20250.460.470.440.460.46-2.86%31,824
Aug 15, 20250.400.490.400.470.47-5.52%864,407
Aug 14, 20250.440.550.440.500.5011.74%130,433
Aug 13, 20250.440.460.440.450.451.30%4,771
Aug 12, 20250.450.450.440.440.44-0.59%2,052
Aug 11, 20250.440.440.440.440.441.02%3,281
Aug 8, 20250.440.440.440.440.44-0.05%3,190
Aug 7, 20250.440.440.440.440.440.02%4,495
Aug 6, 20250.440.440.440.440.442.54%13,431
Aug 5, 20250.430.440.430.430.43-9,409
Aug 4, 20250.440.440.430.430.433.92%2,723
Aug 1, 20250.440.440.410.410.41-6.16%5,291