Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	0.3850	0.3972	0.3850	0.3959	12,343	+0.00(+0.15%)
Dec 16, 2025	0.3801	0.3962	0.3801	0.3953	30,358	+0.00(+0.94%)
Dec 15, 2025	0.3810	0.4010	0.3810	0.3916	29,347	+0.01(+2.76%)
Dec 12, 2025	0.4232	0.4232	0.3811	0.3811	105,115	-0.03(-8.10%)
Dec 11, 2025	0.3997	0.4388	0.3997	0.4147	70,182	+0.00(+0.63%)
Dec 10, 2025	0.4000	0.4376	0.4000	0.4121	128,379	-0.00(-0.22%)
Dec 09, 2025	0.4400	0.4400	0.4114	0.4130	60,445	-0.02(-4.53%)
Dec 08, 2025	0.4225	0.4400	0.4225	0.4326	8,687	-0.00(-0.21%)
Dec 05, 2025	0.4380	0.4386	0.4144	0.4335	21,669	+0.00(+1.03%)
Dec 04, 2025	0.4170	0.4374	0.4170	0.4291	11,730	-0.01(-1.92%)
Dec 03, 2025	0.4300	0.4375	0.4300	0.4375	74,634	+0.02(+4.04%)
Dec 02, 2025	0.4272	0.4274	0.4101	0.4205	21,245	-0.01(-1.64%)
Dec 01, 2025	0.4474	0.4498	0.4181	0.4275	39,926	-0.01(-1.95%)
Nov 28, 2025	0.4438	0.4438	0.4090	0.4360	8,730	+0.01(+2.83%)
Nov 26, 2025	0.4160	0.4475	0.4087	0.4240	123,192	+0.01(+1.92%)
Nov 25, 2025	0.4063	0.4176	0.4005	0.4160	22,451	+0.01(+2.89%)
Nov 24, 2025	0.3930	0.4067	0.3907	0.4043	33,917	-0.00(-0.59%)
Nov 21, 2025	0.3925	0.4075	0.3815	0.4067	290,637	+0.00(+0.89%)
Nov 20, 2025	0.4400	0.4504	0.3910	0.4031	248,254	-0.03(-7.33%)
Nov 19, 2025	0.4499	0.4577	0.4302	0.4350	93,072	-0.01(-1.65%)
Nov 18, 2025	0.4464	0.4588	0.4375	0.4423	55,725	-0.01(-2.79%)
Nov 17, 2025	0.4390	0.4604	0.4390	0.4550	34,191	+0.00(+0.20%)
Nov 14, 2025	0.4689	0.4690	0.4486	0.4541	85,680	-0.00(-0.20%)
Nov 13, 2025	0.4776	0.4849	0.4470	0.4550	117,996	-0.01(-2.21%)
Nov 12, 2025	0.4818	0.4865	0.4600	0.4653	150,781	-0.01(-1.31%)
Nov 11, 2025	0.4600	0.4858	0.4600	0.4715	47,955	+0.00(+0.49%)
Nov 10, 2025	0.4650	0.4797	0.4513	0.4692	115,643	+0.02(+4.04%)
Nov 07, 2025	0.4810	0.4867	0.4510	0.4510	208,460	-0.04(-8.61%)
Nov 06, 2025	0.4951	0.5020	0.4802	0.4935	153,400	-0.00(-0.80%)
Nov 05, 2025	0.4930	0.5011	0.4910	0.4975	58,864	-0.00(-0.48%)
Nov 04, 2025	0.4980	0.5099	0.4915	0.4999	450,769	+0.00(+0.04%)
Nov 03, 2025	0.4900	0.4997	0.4900	0.4997	79,403	+0.00(+0.75%)
Oct 31, 2025	0.5091	0.5092	0.4801	0.4960	128,385	+0.00(+0.12%)
Oct 30, 2025	0.4995	0.5237	0.4850	0.4954	267,725	-0.01(-2.58%)
Oct 29, 2025	0.5106	0.5298	0.4805	0.5085	537,488	-0.01(-1.85%)
Oct 28, 2025	0.5010	0.5529	0.5004	0.5181	838,149	+0.01(+2.80%)
Oct 27, 2025	0.5180	0.5595	0.5000	0.5040	1,771,687	-0.02(-3.10%)
Oct 24, 2025	0.4866	0.6900	0.4840	0.5201	11,084,691	+0.03(+6.95%)
Oct 23, 2025	0.5054	0.5186	0.4825	0.4863	436,457	-0.01(-2.78%)
Oct 22, 2025	0.5000	0.5700	0.4812	0.5002	2,074,277	-0.26(-34.59%)
Oct 21, 2025	0.4900	0.8400	0.4854	0.7647	25,913,900	+0.28(+59.31%)
Oct 20, 2025	0.4736	0.5065	0.4650	0.4800	180,349	+0.01(+2.08%)
Oct 17, 2025	0.5000	0.5001	0.4700	0.4702	147,204	-0.03(-5.68%)
Oct 16, 2025	0.5100	0.5500	0.4920	0.4985	376,776	+0.01(+1.10%)
Oct 15, 2025	0.4800	0.5300	0.4713	0.4931	242,080	+0.01(+1.75%)
Oct 14, 2025	0.5023	0.5023	0.4511	0.4846	199,873	-0.02(-3.14%)
Oct 13, 2025	0.5013	0.5176	0.4504	0.5003	452,462	-0.02(-3.34%)
Oct 10, 2025	0.6100	0.6195	0.5010	0.5176	693,111	-0.12(-18.32%)
Oct 09, 2025	0.7700	0.7800	0.4831	0.6337	2,196,498	-0.11(-14.94%)
Oct 08, 2025	0.6900	0.8499	0.6430	0.7450	8,881,886	+0.19(+34.48%)
Oct 07, 2025	0.4620	0.5900	0.4440	0.5540	4,859,352	+0.10(+22.73%)
Oct 06, 2025	0.4523	0.4894	0.4502	0.4514	86,552	+0.02(+4.15%)
Oct 03, 2025	0.4423	0.4423	0.4101	0.4334	24,854	-0.00(-0.37%)
Oct 02, 2025	0.4195	0.4350	0.4150	0.4350	73,318	+0.01(+1.64%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Emerson Radio Corporation Common Stock (NY:MSN)

Historical Prices

Starting at $3.75/week.

Subscribe Today