My Size, Inc. (MYSZ)
NASDAQ: MYSZ · Real-Time Price · USD
1.590
-0.090 (-5.36%)
Oct 25, 2024, 4:00 PM EDT - Market closed
My Size Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 1.64 | 1.69 | 1.62 | 1.68 | 1.68 | 2.44% | 13,491 |
Oct 23, 2024 | 1.74 | 1.75 | 1.61 | 1.64 | 1.64 | -7.87% | 19,758 |
Oct 22, 2024 | 1.78 | 1.85 | 1.65 | 1.78 | 1.78 | -1.66% | 23,017 |
Oct 21, 2024 | 1.90 | 2.07 | 1.81 | 1.81 | 1.81 | -4.74% | 84,670 |
Oct 18, 2024 | 1.72 | 1.91 | 1.63 | 1.90 | 1.90 | 14.46% | 52,359 |
Oct 17, 2024 | 1.66 | 1.72 | 1.58 | 1.66 | 1.66 | 5.06% | 39,744 |
Oct 16, 2024 | 1.62 | 1.67 | 1.53 | 1.58 | 1.58 | 3.27% | 17,184 |
Oct 15, 2024 | 1.44 | 1.70 | 1.44 | 1.53 | 1.53 | 9.29% | 39,212 |
Oct 14, 2024 | 1.53 | 1.56 | 1.40 | 1.40 | 1.40 | -4.76% | 12,416 |
Oct 11, 2024 | 1.53 | 1.62 | 1.47 | 1.47 | 1.47 | -1.34% | 14,518 |
Oct 10, 2024 | 1.57 | 1.57 | 1.47 | 1.49 | 1.49 | -4.49% | 22,028 |
Oct 9, 2024 | 1.53 | 1.70 | 1.52 | 1.56 | 1.56 | 2.63% | 9,213 |
Oct 8, 2024 | 1.60 | 1.69 | 1.51 | 1.52 | 1.52 | -2.56% | 22,185 |
Oct 7, 2024 | 1.66 | 1.70 | 1.56 | 1.56 | 1.56 | -4.88% | 11,545 |
Oct 4, 2024 | 1.64 | 1.69 | 1.61 | 1.64 | 1.64 | - | 11,996 |
Oct 3, 2024 | 1.68 | 1.68 | 1.61 | 1.64 | 1.64 | -2.38% | 3,784 |
Oct 2, 2024 | 1.82 | 1.82 | 1.66 | 1.68 | 1.68 | 0.60% | 10,772 |
Oct 1, 2024 | 1.71 | 1.73 | 1.64 | 1.67 | 1.67 | -0.60% | 11,693 |
Sep 30, 2024 | 1.69 | 1.73 | 1.67 | 1.68 | 1.68 | -0.59% | 11,135 |
Sep 27, 2024 | 1.68 | 1.78 | 1.67 | 1.69 | 1.69 | 0.60% | 17,156 |
Sep 26, 2024 | 1.67 | 1.73 | 1.67 | 1.68 | 1.68 | 1.20% | 7,323 |
Sep 25, 2024 | 1.68 | 1.73 | 1.63 | 1.66 | 1.66 | -1.78% | 16,288 |
Sep 24, 2024 | 1.71 | 1.77 | 1.65 | 1.69 | 1.69 | -2.31% | 31,477 |
Sep 23, 2024 | 1.83 | 1.83 | 1.72 | 1.73 | 1.73 | -7.49% | 9,373 |
Sep 20, 2024 | 1.86 | 1.87 | 1.75 | 1.87 | 1.87 | -1.79% | 8,254 |
Sep 19, 2024 | 2.03 | 2.03 | 1.82 | 1.90 | 1.90 | -3.84% | 21,849 |
Sep 18, 2024 | 1.82 | 2.02 | 1.82 | 1.98 | 1.98 | 6.45% | 33,885 |
Sep 17, 2024 | 1.86 | 1.93 | 1.80 | 1.86 | 1.86 | -0.53% | 12,184 |
Sep 16, 2024 | 1.99 | 2.02 | 1.76 | 1.87 | 1.87 | -3.61% | 36,468 |
Sep 13, 2024 | 1.88 | 2.07 | 1.75 | 1.94 | 1.94 | 1.57% | 82,525 |
Sep 12, 2024 | 1.60 | 1.91 | 1.60 | 1.91 | 1.91 | 19.37% | 76,864 |
Sep 11, 2024 | 1.71 | 1.71 | 1.56 | 1.60 | 1.60 | -3.61% | 34,789 |
Sep 10, 2024 | 1.60 | 1.73 | 1.60 | 1.66 | 1.66 | 4.40% | 58,665 |
Sep 9, 2024 | 1.58 | 1.66 | 1.58 | 1.59 | 1.59 | -4.22% | 10,182 |
Sep 6, 2024 | 1.73 | 1.73 | 1.63 | 1.66 | 1.66 | -5.36% | 21,403 |
Sep 5, 2024 | 1.75 | 1.77 | 1.75 | 1.75 | 1.75 | 2.57% | 5,078 |
Sep 4, 2024 | 1.71 | 1.81 | 1.71 | 1.71 | 1.71 | 0.59% | 13,779 |
Sep 3, 2024 | 1.93 | 1.93 | 1.70 | 1.70 | 1.70 | -8.60% | 8,158 |
Aug 30, 2024 | 1.95 | 1.95 | 1.86 | 1.86 | 1.86 | -4.62% | 13,066 |
Aug 29, 2024 | 1.97 | 2.02 | 1.95 | 1.95 | 1.95 | 0.52% | 11,315 |
Aug 28, 2024 | 2.07 | 2.19 | 1.94 | 1.94 | 1.94 | -8.92% | 22,858 |
Aug 27, 2024 | 2.03 | 2.13 | 2.03 | 2.13 | 2.13 | 5.45% | 9,982 |
Aug 26, 2024 | 2.15 | 2.18 | 1.95 | 2.02 | 2.02 | -6.05% | 36,228 |
Aug 23, 2024 | 2.17 | 2.22 | 2.11 | 2.15 | 2.15 | 1.90% | 35,015 |
Aug 22, 2024 | 2.17 | 2.25 | 2.10 | 2.11 | 2.11 | -0.47% | 36,226 |
Aug 21, 2024 | 2.15 | 2.23 | 2.05 | 2.12 | 2.12 | 1.92% | 27,933 |
Aug 20, 2024 | 2.16 | 2.16 | 2.05 | 2.08 | 2.08 | -5.45% | 11,771 |
Aug 19, 2024 | 2.12 | 2.23 | 2.01 | 2.20 | 2.20 | 2.33% | 10,969 |
Aug 16, 2024 | 2.00 | 2.26 | 2.00 | 2.15 | 2.15 | 7.50% | 22,873 |
Aug 15, 2024 | 1.90 | 2.10 | 1.90 | 2.00 | 2.00 | 2.04% | 25,367 |
Aug 14, 2024 | 2.18 | 2.18 | 1.88 | 1.96 | 1.96 | 4.26% | 23,284 |
Aug 13, 2024 | 2.12 | 2.17 | 1.83 | 1.88 | 1.88 | -6.93% | 62,273 |
Aug 12, 2024 | 1.96 | 2.06 | 1.93 | 2.02 | 2.02 | 3.59% | 267,825 |
Aug 9, 2024 | 1.97 | 2.04 | 1.94 | 1.95 | 1.95 | 0.52% | 10,355 |
Aug 8, 2024 | 1.96 | 2.03 | 1.94 | 1.94 | 1.94 | 1.04% | 9,909 |
Aug 7, 2024 | 1.99 | 2.05 | 1.90 | 1.92 | 1.92 | -3.52% | 13,862 |
Aug 6, 2024 | 2.09 | 2.10 | 1.92 | 1.99 | 1.99 | -1.49% | 23,436 |
Aug 5, 2024 | 2.35 | 2.35 | 1.90 | 2.02 | 2.02 | -17.21% | 51,597 |
Aug 2, 2024 | 2.58 | 2.69 | 2.39 | 2.44 | 2.44 | -8.27% | 40,843 |
Aug 1, 2024 | 2.62 | 2.93 | 2.56 | 2.66 | 2.66 | -0.37% | 152,089 |
Jul 31, 2024 | 2.56 | 2.82 | 2.50 | 2.67 | 2.67 | 3.09% | 113,414 |
Jul 30, 2024 | 2.62 | 2.82 | 2.50 | 2.59 | 2.59 | -1.15% | 77,275 |
Jul 29, 2024 | 2.84 | 2.84 | 2.60 | 2.62 | 2.62 | -8.39% | 28,538 |
Jul 26, 2024 | 2.89 | 3.21 | 2.60 | 2.86 | 2.86 | 4.00% | 118,050 |
Jul 25, 2024 | 2.63 | 3.01 | 2.62 | 2.75 | 2.75 | 4.96% | 72,575 |
Jul 24, 2024 | 2.87 | 3.03 | 2.60 | 2.62 | 2.62 | -9.66% | 32,429 |
Jul 23, 2024 | 2.95 | 3.09 | 2.61 | 2.90 | 2.90 | -3.97% | 97,629 |
Jul 22, 2024 | 3.47 | 3.48 | 2.90 | 3.02 | 3.02 | -5.92% | 281,785 |
Jul 19, 2024 | 3.75 | 3.75 | 2.81 | 3.21 | 3.21 | -5.70% | 386,272 |
Jul 18, 2024 | 3.08 | 3.74 | 3.08 | 3.40 | 3.40 | 9.10% | 512,227 |
Jul 17, 2024 | 3.08 | 3.15 | 2.99 | 3.12 | 3.12 | 3.65% | 27,453 |
Jul 16, 2024 | 2.94 | 3.09 | 2.88 | 3.01 | 3.01 | 2.38% | 38,826 |
Jul 15, 2024 | 2.81 | 2.99 | 2.60 | 2.94 | 2.94 | 7.69% | 41,046 |
Jul 12, 2024 | 2.65 | 2.83 | 2.56 | 2.73 | 2.73 | 4.20% | 29,832 |
Jul 11, 2024 | 2.56 | 2.69 | 2.54 | 2.62 | 2.62 | 3.56% | 29,435 |
Jul 10, 2024 | 2.67 | 2.78 | 2.53 | 2.53 | 2.53 | -0.78% | 18,540 |
Jul 9, 2024 | 2.52 | 2.76 | 2.52 | 2.55 | 2.55 | 1.19% | 13,960 |
Jul 8, 2024 | 2.77 | 2.86 | 2.51 | 2.52 | 2.52 | -8.70% | 25,117 |
Jul 5, 2024 | 2.80 | 2.88 | 2.58 | 2.76 | 2.76 | -4.50% | 28,743 |
Jul 3, 2024 | 2.82 | 3.09 | 2.70 | 2.89 | 2.89 | 4.33% | 82,327 |
Jul 2, 2024 | 2.65 | 2.83 | 2.45 | 2.77 | 2.77 | 6.54% | 167,325 |
Jul 1, 2024 | 2.64 | 2.73 | 2.52 | 2.60 | 2.60 | -1.52% | 8,305 |
Jun 28, 2024 | 2.79 | 2.85 | 2.58 | 2.64 | 2.64 | -5.38% | 7,964 |
Jun 27, 2024 | 2.66 | 2.79 | 2.46 | 2.79 | 2.79 | 3.33% | 16,120 |
Jun 26, 2024 | 2.65 | 2.79 | 2.41 | 2.70 | 2.70 | 1.50% | 36,358 |
Jun 25, 2024 | 2.42 | 3.13 | 2.42 | 2.66 | 2.66 | 8.13% | 66,308 |
Jun 24, 2024 | 2.50 | 2.60 | 2.35 | 2.46 | 2.46 | -1.60% | 19,820 |
Jun 21, 2024 | 2.64 | 2.69 | 2.46 | 2.50 | 2.50 | -7.06% | 22,457 |
Jun 20, 2024 | 2.86 | 2.88 | 2.55 | 2.69 | 2.69 | 0.37% | 26,322 |
Jun 18, 2024 | 2.65 | 2.91 | 2.55 | 2.68 | 2.68 | -0.37% | 11,123 |
Jun 17, 2024 | 2.76 | 2.81 | 2.50 | 2.69 | 2.69 | -4.27% | 45,095 |
Jun 14, 2024 | 2.85 | 3.15 | 2.65 | 2.81 | 2.81 | -3.77% | 48,949 |
Jun 13, 2024 | 2.91 | 3.20 | 2.77 | 2.92 | 2.92 | -1.02% | 66,610 |
Jun 12, 2024 | 2.99 | 3.06 | 2.80 | 2.95 | 2.95 | -1.99% | 37,604 |
Jun 11, 2024 | 2.99 | 3.20 | 2.90 | 3.01 | 3.01 | -0.66% | 49,251 |
Jun 10, 2024 | 3.00 | 3.03 | 2.86 | 3.03 | 3.03 | 2.36% | 10,252 |
Jun 7, 2024 | 3.13 | 3.30 | 2.88 | 2.96 | 2.96 | -6.18% | 27,766 |
Jun 6, 2024 | 3.16 | 3.34 | 3.00 | 3.16 | 3.16 | -3.81% | 26,832 |
Jun 5, 2024 | 3.36 | 3.56 | 3.12 | 3.28 | 3.28 | -3.24% | 21,217 |
Jun 4, 2024 | 3.30 | 3.59 | 3.24 | 3.39 | 3.39 | -0.59% | 17,593 |