Emerson Radio Corp. (MSN)
 NYSEAMERICAN: MSN · Real-Time Price · USD
 0.4846
 -0.0108 (-2.18%)
  Oct 31, 2025, 1:00 PM EDT - Market open
Emerson Radio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | -2.58% | 267,773 | 
| Oct 29, 2025 | 0.51 | 0.53 | 0.48 | 0.51 | 0.51 | -1.85% | 537,714 | 
| Oct 28, 2025 | 0.50 | 0.55 | 0.50 | 0.52 | 0.52 | 2.80% | 866,734 | 
| Oct 27, 2025 | 0.52 | 0.56 | 0.50 | 0.50 | 0.50 | -3.10% | 1,787,522 | 
| Oct 24, 2025 | 0.49 | 0.69 | 0.48 | 0.52 | 0.52 | 6.95% | 11,084,681 | 
| Oct 23, 2025 | 0.51 | 0.52 | 0.48 | 0.49 | 0.49 | -2.78% | 436,638 | 
| Oct 22, 2025 | 0.50 | 0.57 | 0.48 | 0.50 | 0.50 | -34.59% | 2,080,084 | 
| Oct 21, 2025 | 0.49 | 0.84 | 0.49 | 0.76 | 0.76 | 59.31% | 26,082,932 | 
| Oct 20, 2025 | 0.47 | 0.51 | 0.47 | 0.48 | 0.48 | 2.08% | 180,349 | 
| Oct 17, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -5.68% | 147,204 | 
| Oct 16, 2025 | 0.51 | 0.55 | 0.49 | 0.50 | 0.50 | 1.10% | 380,686 | 
| Oct 15, 2025 | 0.48 | 0.53 | 0.47 | 0.49 | 0.49 | 1.75% | 242,280 | 
| Oct 14, 2025 | 0.50 | 0.50 | 0.45 | 0.48 | 0.48 | -3.14% | 207,685 | 
| Oct 13, 2025 | 0.50 | 0.52 | 0.45 | 0.50 | 0.50 | -3.34% | 459,804 | 
| Oct 10, 2025 | 0.61 | 0.62 | 0.50 | 0.52 | 0.52 | -18.32% | 693,111 | 
| Oct 9, 2025 | 0.77 | 0.78 | 0.48 | 0.63 | 0.63 | -14.94% | 2,210,827 | 
| Oct 8, 2025 | 0.69 | 0.85 | 0.64 | 0.75 | 0.75 | 34.48% | 9,037,999 | 
| Oct 7, 2025 | 0.46 | 0.59 | 0.44 | 0.55 | 0.55 | 22.74% | 4,958,145 | 
| Oct 6, 2025 | 0.45 | 0.49 | 0.45 | 0.45 | 0.45 | 4.14% | 86,577 | 
| Oct 3, 2025 | 0.44 | 0.44 | 0.41 | 0.43 | 0.43 | -0.37% | 24,854 | 
| Oct 2, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 1.64% | 73,318 | 
| Oct 1, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -1.63% | 33,305 | 
| Sep 30, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 2.69% | 87,578 | 
| Sep 29, 2025 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -3.70% | 44,522 | 
| Sep 26, 2025 | 0.44 | 0.45 | 0.40 | 0.44 | 0.44 | -1.21% | 138,940 | 
| Sep 25, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -1.11% | 49,962 | 
| Sep 24, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -8.08% | 74,264 | 
| Sep 23, 2025 | 0.46 | 0.49 | 0.45 | 0.49 | 0.49 | 3.11% | 76,692 | 
| Sep 22, 2025 | 0.49 | 0.50 | 0.46 | 0.48 | 0.48 | 1.54% | 225,866 | 
| Sep 19, 2025 | 0.45 | 0.50 | 0.45 | 0.47 | 0.47 | 2.07% | 127,206 | 
| Sep 18, 2025 | 0.45 | 0.48 | 0.45 | 0.46 | 0.46 | 1.24% | 195,508 | 
| Sep 17, 2025 | 0.49 | 0.52 | 0.44 | 0.45 | 0.45 | -9.33% | 498,787 | 
| Sep 16, 2025 | 0.47 | 0.55 | 0.45 | 0.50 | 0.50 | 3.80% | 1,980,235 | 
| Sep 15, 2025 | 0.43 | 0.81 | 0.43 | 0.48 | 0.48 | 13.89% | 40,646,863 | 
| Sep 12, 2025 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | -1.74% | 20,943 | 
| Sep 11, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.05% | 20,219 | 
| Sep 10, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 2.05% | 8,564 | 
| Sep 9, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.66% | 12,059 | 
| Sep 8, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 3.49% | 23,641 | 
| Sep 5, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -2.26% | 38,642 | 
| Sep 4, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 1.70% | 3,857 | 
| Sep 3, 2025 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | 1.29% | 19,794 | 
| Sep 2, 2025 | 0.39 | 0.42 | 0.38 | 0.41 | 0.41 | 2.55% | 67,106 | 
| Aug 29, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -3.10% | 27,682 | 
| Aug 28, 2025 | 0.41 | 0.44 | 0.41 | 0.41 | 0.41 | 0.36% | 48,816 | 
| Aug 27, 2025 | 0.41 | 0.43 | 0.41 | 0.41 | 0.41 | -1.70% | 38,679 | 
| Aug 26, 2025 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | -0.19% | 33,735 | 
| Aug 25, 2025 | 0.40 | 0.42 | 0.38 | 0.42 | 0.42 | 0.14% | 56,713 | 
| Aug 22, 2025 | 0.38 | 0.44 | 0.38 | 0.42 | 0.42 | -5.32% | 331,425 | 
| Aug 21, 2025 | 0.40 | 0.51 | 0.38 | 0.44 | 0.44 | 33.97% | 4,900,537 |