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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 0.61 | 0.62 | 0.50 | 0.50 | - | -20.47% | 555,630 |
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 |
Aug 20, 2025 | 0.40 | 0.45 | 0.32 | 0.33 | 0.33 | -28.65% | 340,218 |
Aug 19, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 0.78% | 19,731 |
Aug 18, 2025 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | -2.86% | 31,824 |
Aug 15, 2025 | 0.40 | 0.49 | 0.40 | 0.47 | 0.47 | -5.52% | 864,407 |
Aug 14, 2025 | 0.44 | 0.55 | 0.44 | 0.50 | 0.50 | 11.74% | 130,433 |
Aug 13, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 1.30% | 4,771 |
Aug 12, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.59% | 2,052 |
Aug 11, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.02% | 3,281 |
Aug 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.05% | 3,190 |
Aug 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.02% | 4,495 |
Aug 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.54% | 13,431 |
Aug 5, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 9,409 |
Aug 4, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 3.92% | 2,723 |
Aug 1, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | 0.41 | -6.16% | 5,291 |