Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.3899	0.3899	0.3601	0.3711	32,927	+0.01(+2.49%)
Feb 05, 2026	0.3802	0.3899	0.3567	0.3621	62,572	+0.00(+0.50%)
Feb 04, 2026	0.3870	0.3870	0.3602	0.3603	32,488	-0.01(-3.92%)
Feb 03, 2026	0.3876	0.3876	0.3700	0.3750	14,202	+0.00(+0.40%)
Feb 02, 2026	0.3670	0.3882	0.3670	0.3735	15,744	+0.01(+3.58%)
Jan 30, 2026	0.3900	0.3900	0.3606	0.3606	27,066	-0.02(-4.85%)
Jan 29, 2026	0.3783	0.3875	0.3783	0.3790	8,082	-0.02(-4.53%)
Jan 28, 2026	0.3800	0.3970	0.3782	0.3970	14,751	+0.01(+1.98%)
Jan 27, 2026	0.3806	0.3949	0.3783	0.3893	12,023	+0.01(+1.46%)
Jan 26, 2026	0.3782	0.3917	0.3782	0.3837	49,553	-0.01(-2.04%)
Jan 23, 2026	0.3850	0.3920	0.3600	0.3917	211,193	-0.05(-10.77%)
Jan 22, 2026	0.3850	0.4434	0.3850	0.4390	1,590,514	+0.05(+13.38%)
Jan 21, 2026	0.3902	0.3999	0.3851	0.3872	11,790	-0.01(-2.10%)
Jan 20, 2026	0.3900	0.3955	0.3900	0.3955	14,393	+0.00(+0.00%)
Jan 16, 2026	0.3901	0.3998	0.3900	0.3955	17,741	+0.01(+1.36%)
Jan 15, 2026	0.3905	0.3972	0.3900	0.3902	16,419	-0.00(-0.08%)
Jan 14, 2026	0.4175	0.4254	0.3901	0.3905	58,010	-0.04(-8.33%)
Jan 13, 2026	0.4191	0.4261	0.3900	0.4260	68,566	+0.01(+1.65%)
Jan 12, 2026	0.4200	0.4277	0.4122	0.4191	6,215	+0.01(+1.67%)
Jan 09, 2026	0.4075	0.4255	0.4000	0.4122	33,640	-0.00(-0.07%)
Jan 08, 2026	0.3899	0.4277	0.3801	0.4125	142,959	+0.02(+6.04%)
Jan 07, 2026	0.3841	0.3922	0.3670	0.3890	46,325	+0.01(+1.30%)
Jan 06, 2026	0.3850	0.3926	0.3600	0.3840	114,489	-0.00(-0.26%)
Jan 05, 2026	0.3772	0.4100	0.3772	0.3850	86,857	+0.01(+2.07%)
Jan 02, 2026	0.3890	0.3890	0.3725	0.3772	35,348	-0.00(-0.71%)
Dec 31, 2025	0.3830	0.3932	0.3710	0.3799	87,700	-0.00(-0.81%)
Dec 30, 2025	0.3851	0.3851	0.3801	0.3830	45,907	-0.00(-0.55%)
Dec 29, 2025	0.3850	0.3981	0.3850	0.3851	22,944	-0.02(-4.91%)
Dec 26, 2025	0.4028	0.4050	0.3850	0.4050	33,403	+0.01(+1.86%)
Dec 24, 2025	0.3850	0.4014	0.3850	0.3976	30,904	+0.01(+3.25%)
Dec 23, 2025	0.3876	0.3900	0.3851	0.3851	29,970	-0.01(-1.31%)
Dec 22, 2025	0.4005	0.4180	0.3851	0.3902	85,858	-0.03(-7.03%)
Dec 19, 2025	0.4112	0.4197	0.3900	0.4197	11,851	+0.02(+4.95%)
Dec 18, 2025	0.3851	0.3999	0.3850	0.3999	2,419	+0.00(+1.01%)
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%)

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