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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.500.520.490.500.50-2.58%267,773
Oct 29, 20250.510.530.480.510.51-1.85%537,714
Oct 28, 20250.500.550.500.520.522.80%866,734
Oct 27, 20250.520.560.500.500.50-3.10%1,787,522
Oct 24, 20250.490.690.480.520.526.95%11,084,681
Oct 23, 20250.510.520.480.490.49-2.78%436,638
Oct 22, 20250.500.570.480.500.50-34.59%2,080,084
Oct 21, 20250.490.840.490.760.7659.31%26,082,932
Oct 20, 20250.470.510.470.480.482.08%180,349
Oct 17, 20250.500.500.470.470.47-5.68%147,204
Oct 16, 20250.510.550.490.500.501.10%380,686
Oct 15, 20250.480.530.470.490.491.75%242,280
Oct 14, 20250.500.500.450.480.48-3.14%207,685
Oct 13, 20250.500.520.450.500.50-3.34%459,804
Oct 10, 20250.610.620.500.520.52-18.32%693,111
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