Dark

MASS
908 Devices Inc. Common Stock
stock NASDAQ

At Close

Dec 12, 2025 3:59:50 PM EST

5.97USD-6.719%(-0.43)450,117

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-6.40)0

After-hours

Dec 11, 2025 4:00:30 PM EST

6.40USD-0.156%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	6.4000	6.4000	5.9300	5.9800	-6.563%	450,117	0.000%
2025-12-11	6.5700	6.5800	6.3785	6.4000	-2.736%	199,724	-6.563%
2025-12-10	6.5400	6.7000	6.2600	6.5800	+0.305%	332,093	-9.119%
2025-12-09	6.6500	6.8100	6.4800	6.5600	-1.796%	337,257	-8.841%
2025-12-08	6.6300	6.8250	6.4201	6.6800	+1.674%	319,757	-10.479%
2025-12-05	6.6700	6.6800	6.3400	6.5700	-1.203%	379,059	-8.980%
2025-12-04	6.2100	6.6500	6.0100	6.6500	+6.913%	340,398	-10.075%
2025-12-03	6.1000	6.3300	5.9400	6.2200	+2.135%	366,270	-3.859%
2025-12-02	6.1600	6.1600	5.9100	6.0900	-0.814%	250,869	-1.806%
2025-12-01	6.1600	6.1900	5.8800	6.1400	-3.307%	340,719	-2.606%
2025-11-28	6.4200	6.4350	6.1550	6.3500	-0.936%	355,171	-5.827%
2025-11-26	6.4500	6.5800	6.1300	6.4100	-0.774%	381,541	-6.708%
2025-11-25	6.1800	6.6400	6.1800	6.4600	+4.531%	529,869	-7.430%
2025-11-24	5.9300	6.3800	5.9300	6.1800	+4.569%	424,919	-3.236%
2025-11-21	5.6800	5.9400	5.5300	5.9100	+3.684%	746,544	+1.184%
2025-11-20	5.7400	5.9700	5.5500	5.7000	+1.786%	552,601	+4.912%
2025-11-19	5.3500	5.6700	5.2600	5.6000	+4.673%	454,706	+6.786%
2025-11-18	5.3100	5.4200	5.2600	5.3500	-0.558%	265,210	+11.776%
2025-11-17	5.4400	5.5600	5.3400	5.3800	-1.825%	265,068	+11.152%
2025-11-14	5.7000	5.8150	5.4800	5.4800	-5.680%	297,316	+9.124%
2025-11-13	5.8300	6.0000	5.7700	5.8100	-1.525%	487,157	+2.926%
2025-11-12	6.2980	6.2980	5.8650	5.9000	+0.085%	506,904	+1.356%
2025-11-11	6.2500	6.2500	5.8400	5.8950	-7.819%	585,627	+1.442%
2025-11-10	6.1000	6.9400	6.0000	6.3950	-13.347%	519,790	-6.489%
2025-11-07	7.6900	7.9400	7.3300	7.3800	-5.385%	518,515	-18.970%
2025-11-06	8.0200	8.0200	7.6100	7.8000	-3.704%	375,127	-23.333%
2025-11-05	7.7400	8.1500	7.5300	8.1000	+4.516%	343,016	-26.173%
2025-11-04	7.6700	7.9200	7.5850	7.7500	-2.270%	327,773	-22.839%
2025-11-03	7.9700	8.1200	7.7150	7.9300	-0.627%	369,376	-24.590%
2025-10-31	7.6400	8.1829	7.5900	7.9800	+4.587%	166,062	-25.063%
2025-10-30	7.7300	7.8350	7.4300	7.6300	-0.780%	321,643	-21.625%
2025-10-29	8.0300	8.1600	7.5800	7.6900	-3.755%	217,686	-22.237%
2025-10-28	8.3700	9.2000	7.8750	7.9900	-4.082%	394,951	-25.156%
2025-10-27	8.5100	8.6500	8.1500	8.3300	-2.115%	183,894	-28.211%
2025-10-24	8.5300	8.7600	8.4400	8.5100	+1.310%	171,245	-29.730%
2025-10-23	8.3000	8.7550	8.3000	8.4000	+1.205%	211,898	-28.810%
2025-10-22	8.7700	8.7950	8.1300	8.3000	-5.359%	253,623	-27.952%
2025-10-21	9.0100	9.0700	8.7450	8.7700	-2.447%	196,363	-31.813%
2025-10-20	8.6900	9.3400	8.6900	8.9900	+5.023%	405,866	-33.482%
2025-10-17	8.5700	8.7100	8.3500	8.5600	-1.382%	205,950	-30.140%
2025-10-16	8.6200	9.1800	8.6100	8.6800	+0.930%	298,322	-31.106%
2025-10-15	8.3600	8.7400	8.2750	8.6000	+5.006%	241,809	-30.465%
2025-10-14	7.7400	8.3900	7.6600	8.1900	+4.066%	222,253	-26.984%
2025-10-13	8.2500	8.2500	7.7100	7.8700	-1.625%	301,717	-24.015%
2025-10-10	8.8000	8.8800	7.9500	8.0000	-9.091%	330,718	-25.250%
2025-10-09	9.1900	9.2200	8.8000	8.8000	-3.825%	266,744	-32.045%
2025-10-08	8.8600	9.1900	8.8600	9.1500	+2.694%	295,919	-34.645%
2025-10-07	8.7800	9.1500	8.5600	8.9100	+1.712%	539,108	-32.884%
2025-10-06	9.1900	9.1900	8.7400	8.7600	-3.418%	580,215	-31.735%
2025-10-03	8.7700	9.0800	8.7501	9.0700	+3.657%	431,767	-34.068%
2025-10-02	9.0500	9.0850	8.6400	8.7500	-2.670%	317,308	-31.657%
2025-10-01	8.6400	9.0000	8.5550	8.9900	+2.626%	567,444	-33.482%
2025-09-30	8.1500	8.7900	8.0700	8.7600	+7.485%	442,145	-31.735%
2025-09-29	8.0100	8.2100	7.9550	8.1500	+1.748%	331,505	-26.626%
2025-09-26	8.2600	8.2600	7.5816	8.0100	-2.555%	676,305	-25.343%
2025-09-25	7.4900	8.2850	7.4020	8.2200	+8.730%	725,610	-27.251%
2025-09-24	7.5900	7.6200	7.3000	7.5600	+0.132%	288,134	-20.899%
2025-09-23	7.5700	7.6400	7.3800	7.5500	0.000%	577,227	-20.795%
2025-09-22	7.2500	7.6500	7.1600	7.5500	+3.425%	549,494	-20.795%
2025-09-19	6.8600	7.4650	6.8600	7.3000	+7.038%	761,195	-18.082%
2025-09-18	6.6300	6.9900	6.5300	6.8200	+4.441%	510,162	-12.317%
2025-09-17	6.1700	6.7900	6.1300	6.5300	+6.006%	619,649	-8.423%
2025-09-16	6.0800	6.3150	6.0150	6.1600	+2.326%	373,958	-2.922%
2025-09-15	5.6300	6.0700	5.5900	6.0200	+7.500%	266,377	-0.664%
2025-09-12	5.7100	5.7100	5.5200	5.6000	-2.098%	340,952	+6.786%
2025-09-11	5.7200	5.8282	5.6000	5.7200	+0.351%	358,449	+4.545%
2025-09-10	5.7000	5.7200	5.5500	5.7000	+0.885%	409,431	+4.912%
2025-09-09	5.6100	5.7000	5.4600	5.6500	+0.177%	298,607	+5.841%
2025-09-08	5.4600	5.7800	5.4100	5.6400	+3.676%	327,299	+6.028%
2025-09-05	5.5900	5.6700	5.3650	5.4400	-1.091%	238,523	+9.926%
2025-09-04	5.5100	5.6000	5.3200	5.5000	-0.362%	427,332	+8.727%
2025-09-03	5.9100	5.9650	5.5000	5.5200	-7.071%	374,435	+8.333%
2025-09-02	6.1600	6.3150	5.8200	5.9400	-4.960%	280,042	+0.673%
2025-08-29	6.3100	6.3100	6.1350	6.2500	-0.160%	231,008	-4.320%
2025-08-28	6.3500	6.4150	6.2050	6.2600	-0.635%	188,037	-4.473%
2025-08-27	6.3400	6.4100	6.2799	6.3000	-1.099%	147,770	-5.079%
2025-08-26	6.2900	6.5000	6.2800	6.3700	+1.595%	157,398	-6.122%
2025-08-25	6.4400	6.5300	6.2100	6.2700	-2.791%	210,753	-4.625%
2025-08-22	6.0600	6.4900	5.9800	6.4500	+7.143%	276,042	-7.287%
2025-08-21	5.9400	6.0700	5.8521	6.0200	+0.669%	152,422	-0.664%
2025-08-20	6.2200	6.2200	5.8800	5.9800	-3.548%	211,719	0.000%
2025-08-19	6.3000	6.3250	6.0700	6.2000	-1.116%	264,465	-3.548%
2025-08-18	6.6300	6.6800	6.2300	6.2700	-5.430%	189,343	-4.625%
2025-08-15	7.1000	7.1000	6.6200	6.6300	-6.223%	195,092	-9.804%
2025-08-14	6.9500	7.4400	6.7900	7.0700	+0.284%	430,723	-15.417%
2025-08-13	6.5400	7.1900	6.4800	7.0500	+8.964%	390,353	-15.177%
2025-08-12	6.4800	6.5950	6.4115	6.4700	+0.622%	246,056	-7.573%
2025-08-11	6.3900	6.5200	6.3600	6.4300	+1.580%	160,162	-6.998%
2025-08-08	6.4900	6.6700	6.1673	6.3300	-1.402%	194,320	-5.529%
2025-08-07	6.5700	6.7100	6.1700	6.4200	-1.760%	284,522	-6.854%
2025-08-06	6.5500	6.7899	6.4600	6.5350	+3.076%	470,115	-8.493%
2025-08-05	6.4500	6.5200	5.4300	6.3400	-2.761%	846,494	-5.678%
2025-08-04	6.5100	6.6200	6.3900	6.5200	+1.558%	217,493	-8.282%
2025-08-01	6.3700	6.6450	6.3700	6.4200	-1.985%	287,651	-6.854%
2025-07-31	6.7900	6.9500	6.5100	6.5500	-3.818%	359,879	-8.702%
2025-07-30	6.9500	7.1800	6.7200	6.8100	-2.014%	248,846	-12.188%
2025-07-29	7.4000	7.4800	6.9400	6.9500	-5.184%	239,917	-13.957%
2025-07-28	7.5000	7.6300	7.2300	7.3300	-1.213%	191,892	-18.417%
2025-07-25	7.4000	7.4800	7.2700	7.4200	+0.542%	180,690	-19.407%
2025-07-24	7.3000	7.4800	7.2026	7.3800	+0.682%	212,215	-18.970%
2025-07-23	7.1200	7.4400	6.9826	7.3300	+3.824%	383,000	-18.417%
2025-07-22	6.9700	7.3200	6.8500	7.0600	+1.437%	432,474	-15.297%
2025-07-21	6.7700	7.1100	6.7700	6.9600	+3.881%	256,666	-14.080%
2025-07-18	6.8900	7.0800	6.7000	6.7000	-1.180%	217,895	-10.746%
2025-07-17	6.7400	6.9560	6.6260	6.7800	+1.649%	201,037	-11.799%
2025-07-16	6.5700	6.7200	6.3800	6.6700	+2.615%	275,656	-10.345%
2025-07-15	6.8100	6.8650	6.4750	6.5000	-3.274%	253,991	-8.000%
2025-07-14	6.9400	7.0400	6.7100	6.7200	-3.170%	215,884	-11.012%
2025-07-11	7.1700	7.2300	6.8200	6.9400	-3.878%	246,776	-13.833%
2025-07-10	7.0800	7.2700	6.9931	7.2200	+2.122%	266,421	-17.175%
2025-07-09	6.8900	7.1500	6.8500	7.0700	+3.818%	275,086	-15.417%
2025-07-08	6.4300	6.8600	6.3650	6.8100	+6.240%	491,425	-12.188%
2025-07-07	6.6000	6.6125	6.3300	6.4100	-3.609%	379,652	-6.708%
2025-07-03	6.7000	6.9100	6.6000	6.6500	+0.681%	247,177	-10.075%
2025-07-02	6.4600	6.7700	6.3900	6.6050	+1.929%	516,794	-9.463%
2025-07-01	7.1200	7.1300	6.3901	6.4800	-9.116%	669,194	-7.716%
2025-06-30	6.8200	7.5800	6.7503	7.1300	+5.944%	1,147,049	-16.129%
2025-06-27	6.7600	6.8900	6.5300	6.7300	-0.148%	1,317,954	-11.144%
2025-06-26	6.7900	7.0500	6.5800	6.7400	-0.590%	409,692	-11.276%
2025-06-25	6.7000	6.8600	6.4200	6.7800	+2.417%	421,366	-11.799%
2025-06-24	6.5500	6.7900	6.5500	6.6200	-0.301%	388,572	-9.668%
2025-06-23	7.1900	7.2200	6.5269	6.6400	-9.537%	669,299	-9.940%
2025-06-20	8.0600	8.0600	7.1800	7.3400	-7.905%	2,837,312	-18.529%
2025-06-18	7.3500	8.0300	7.2100	7.9700	+8.435%	1,022,613	-24.969%
2025-06-17	7.1000	7.5600	6.8600	7.3500	+2.225%	730,215	-18.639%
2025-06-16	7.3800	7.6200	7.1600	7.1900	-1.642%	1,006,793	-16.829%
2025-06-13	7.0000	7.3600	6.9200	7.3100	+1.669%	365,462	-18.194%
2025-06-12	7.2200	7.3800	6.9000	7.1900	-1.236%	697,863	-16.829%
2025-06-11	7.2100	7.3800	7.0350	7.2800	+2.535%	496,992	-17.857%
2025-06-10	7.0600	7.2400	6.8300	7.1000	+1.719%	547,628	-15.775%
2025-06-09	7.1300	7.2200	6.7200	6.9800	+0.576%	398,359	-14.327%
2025-06-06	6.7800	7.1000	6.7500	6.9400	+3.815%	451,064	-13.833%
2025-06-05	7.0000	7.0800	6.4700	6.6850	-3.116%	607,032	-10.546%
2025-06-04	6.6400	7.3200	6.5900	6.9000	+4.230%	742,711	-13.333%
2025-06-03	5.9800	6.6600	5.8600	6.6200	+11.261%	853,881	-9.668%
2025-06-02	5.4450	6.0500	5.4450	5.9500	+4.754%	342,587	+0.504%
2025-05-30	5.8500	5.9000	5.5600	5.6800	-2.906%	641,328	+5.282%
2025-05-29	6.0800	6.2696	5.7000	5.8500	-1.846%	601,279	+2.222%
2025-05-28	5.4800	6.0200	5.4100	5.9600	+9.559%	993,918	+0.336%
2025-05-27	4.9000	5.5000	4.8200	5.4400	+13.333%	860,380	+9.926%
2025-05-23	4.6300	4.8500	4.6100	4.8000	+1.266%	279,729	+24.583%
2025-05-22	4.5600	4.7600	4.4700	4.7400	+1.935%	376,336	+26.160%
2025-05-21	4.8600	4.9450	4.5700	4.6500	-5.870%	450,898	+28.602%
2025-05-20	4.7600	5.1800	4.7400	4.9400	+3.564%	903,331	+21.053%
2025-05-19	4.4900	4.7800	4.2100	4.7700	+4.148%	872,118	+25.367%
2025-05-16	4.6000	4.7100	4.5100	4.5800	+1.327%	496,152	+30.568%
2025-05-15	4.4500	4.5700	4.2800	4.5200	+4.630%	727,377	+32.301%
2025-05-14	4.7000	4.7150	4.2000	4.3200	-7.097%	923,429	+38.426%
2025-05-13	5.8400	6.0300	4.5500	4.6500	-18.848%	1,099,235	+28.602%
2025-05-12	5.8700	5.9600	5.6000	5.7300	+1.957%	460,771	+4.363%
2025-05-09	5.7700	5.8130	5.5743	5.6200	-2.936%	303,134	+6.406%
2025-05-08	5.5600	5.9300	5.4500	5.7900	+6.630%	429,676	+3.282%
2025-05-07	5.3200	5.6100	5.3200	5.4300	+2.260%	237,079	+10.129%
2025-05-06	5.3100	5.4150	5.0102	5.3100	-1.667%	436,845	+12.618%
2025-05-05	5.6000	5.6600	5.3800	5.4000	-3.571%	222,444	+10.741%
2025-05-02	5.3700	5.7298	5.3550	5.6000	+4.478%	303,034	+6.786%
2025-05-01	5.4400	5.4581	5.2701	5.3600	-1.289%	192,540	+11.567%
2025-04-30	5.3400	5.5600	5.2000	5.4300	-0.731%	358,006	+10.129%
2025-04-29	5.3200	5.6600	5.2200	5.4700	+2.627%	289,454	+9.324%
2025-04-28	5.4000	5.5000	5.1600	5.3300	-1.479%	287,159	+12.195%
2025-04-25	5.2200	5.5100	5.0900	5.4100	+3.442%	318,328	+10.536%
2025-04-24	5.4000	5.5200	5.2100	5.2300	-3.148%	261,559	+14.340%
2025-04-23	5.8000	5.8500	5.3900	5.4000	-4.594%	686,379	+10.741%
2025-04-22	4.9000	5.9400	4.8500	5.6600	+17.917%	1,344,246	+5.654%
2025-04-21	4.7000	4.8600	4.5000	4.8000	+0.946%	471,334	+24.583%
2025-04-17	4.5500	4.9600	4.4700	4.7550	+4.967%	949,814	+25.762%
2025-04-16	4.4000	4.6000	4.3500	4.5300	+1.798%	382,094	+32.009%
2025-04-15	4.4300	4.5699	4.1400	4.4500	+0.679%	556,241	+34.382%
2025-04-14	4.3000	4.5350	4.1000	4.4200	+4.988%	597,502	+35.294%
2025-04-11	3.8300	4.2500	3.7900	4.2100	+11.082%	424,201	+42.043%
2025-04-10	3.8900	3.9500	3.6100	3.7900	-5.486%	382,973	+57.784%
2025-04-09	3.5800	4.2000	3.5800	4.0100	+10.468%	488,471	+49.127%
2025-04-08	3.9500	3.9700	3.6300	3.6300	-4.724%	352,194	+64.738%
2025-04-07	3.6900	4.0300	3.6000	3.8100	0.000%	642,807	+56.955%
2025-04-04	3.6900	3.8400	3.5500	3.8100	+1.872%	666,163	+56.955%
2025-04-03	3.6700	3.8100	3.5750	3.7400	-4.103%	542,077	+59.893%
2025-04-02	3.9700	4.1600	3.8550	3.9000	-4.177%	565,174	+53.333%
2025-04-01	4.4800	4.5700	4.0500	4.0700	-9.152%	770,979	+46.929%
2025-03-31	3.9100	4.5600	3.8500	4.4800	+10.891%	1,752,767	+33.482%
2025-03-28	4.0300	4.2000	3.9200	4.0400	+0.748%	818,626	+48.020%
2025-03-27	4.0400	4.1800	3.8900	4.0100	-0.988%	469,823	+49.127%
2025-03-26	4.0300	4.2100	3.9100	4.0500	+0.998%	517,604	+47.654%
2025-03-25	4.2400	4.3100	3.8300	4.0100	-5.425%	910,313	+49.127%
2025-03-24	4.5900	4.6900	4.2000	4.2400	-6.402%	685,133	+41.038%
2025-03-21	4.0900	4.7000	4.0700	4.5300	+8.894%	1,197,812	+32.009%
2025-03-20	4.1700	4.3200	4.0500	4.1600	-1.070%	431,051	+43.750%
2025-03-19	4.3000	4.4550	4.0700	4.2050	-1.981%	409,593	+42.212%
2025-03-18	4.5000	4.5700	4.1200	4.2900	-6.332%	709,494	+39.394%
2025-03-17	4.0400	4.7500	3.9320	4.5800	+11.436%	1,296,602	+30.568%
2025-03-14	4.4000	4.6000	4.1000	4.1100	-4.861%	787,586	+45.499%
2025-03-13	4.4100	4.6400	4.2000	4.3200	-3.139%	1,567,189	+38.426%
2025-03-12	3.5500	4.8000	3.4100	4.4600	+28.902%	5,116,101	+34.081%
2025-03-11	3.0800	3.5100	3.0200	3.4600	+14.570%	1,405,279	+72.832%
2025-03-10	2.6900	3.0900	2.6700	3.0200	+9.420%	1,734,696	+98.013%
2025-03-07	3.0100	3.0700	2.7600	2.7600	-8.306%	1,422,397	+116.667%
2025-03-06	3.4250	3.7700	2.7800	3.0100	-10.682%	4,007,460	+98.671%
2025-03-05	4.0400	4.4799	3.3000	3.3700	-13.144%	12,819,996	+77.448%
2025-03-04	3.5000	4.0000	3.0900	3.8800	+95.960%	125,554,549	+54.124%
2025-03-03	2.2500	2.2500	1.9200	1.9800	-11.607%	446,715	+202.020%
2025-02-28	2.1400	2.2800	2.0701	2.2400	+8.213%	239,877	+166.964%
2025-02-27	2.3000	2.3260	2.0700	2.0700	-10.000%	239,526	+188.889%
2025-02-26	2.4200	2.5560	2.3000	2.3000	-4.564%	156,452	+160.000%
2025-02-25	2.5100	2.5800	2.3500	2.4100	-5.490%	237,159	+148.133%
2025-02-24	2.5300	2.6300	2.4400	2.5500	+0.791%	195,898	+134.510%
2025-02-21	2.7800	2.7800	2.5100	2.5300	-6.985%	193,979	+136.364%
2025-02-20	2.6500	2.7800	2.5800	2.7200	+2.256%	230,273	+119.853%
2025-02-19	2.7100	2.8837	2.6150	2.6600	-3.273%	203,849	+124.812%
2025-02-18	2.8600	3.0500	2.5950	2.7500	-1.079%	438,594	+117.455%
2025-02-14	2.6000	2.8200	2.4750	2.7800	+8.594%	457,496	+115.108%
2025-02-13	2.5700	2.5700	2.4301	2.5600	+0.787%	241,914	+133.594%
2025-02-12	2.3700	2.6100	2.2900	2.5400	+4.527%	399,039	+135.433%
2025-02-11	2.4200	2.5100	2.3600	2.4300	+0.413%	237,967	+146.091%
2025-02-10	2.4000	2.4300	2.3100	2.4200	+2.542%	232,695	+147.107%
2025-02-07	2.5500	2.5700	2.3500	2.3600	-7.451%	254,042	+153.390%
2025-02-06	2.6600	2.6710	2.5000	2.5500	-3.774%	162,473	+134.510%
2025-02-05	2.3500	2.7000	2.3500	2.6500	+11.814%	431,277	+125.660%
2025-02-04	2.2900	2.4591	2.2700	2.3700	+3.493%	260,254	+152.321%
2025-02-03	2.3800	2.5200	2.2800	2.2900	-8.400%	309,381	+161.135%
2025-01-31	2.6100	2.7300	2.4800	2.5000	-2.724%	226,988	+139.200%
2025-01-30	2.3800	2.6000	2.3450	2.5700	+9.362%	402,151	+132.685%
2025-01-29	2.5200	2.5804	2.3000	2.3500	-7.480%	294,807	+154.468%
2025-01-28	2.4800	2.6200	2.4200	2.5400	+2.834%	285,158	+135.433%
2025-01-27	2.5800	2.7000	2.4000	2.4700	-5.364%	287,703	+142.105%
2025-01-24	2.8000	2.8490	2.5850	2.6100	-6.115%	371,524	+129.119%
2025-01-23	2.7700	2.8200	2.5950	2.7800	-0.891%	490,018	+115.108%
2025-01-22	2.9300	2.9900	2.6800	2.8050	-7.426%	780,913	+113.191%
2025-01-21	3.0700	3.2899	2.7800	3.0300	+1.678%	1,010,128	+97.360%
2025-01-17	2.9200	3.0500	2.7100	2.9800	+2.759%	1,320,422	+100.671%
2025-01-16	2.8900	3.1550	2.6400	2.9000	-0.344%	1,939,977	+106.207%
2025-01-15	2.5200	3.0900	2.4100	2.9100	+46.970%	12,218,082	+105.498%
2025-01-14	2.0200	2.1100	1.9650	1.9800	-1.493%	1,057,165	+202.020%
2025-01-13	2.2200	2.2637	2.0000	2.0100	-11.062%	361,072	+197.512%
2025-01-10	2.1700	2.4100	2.1000	2.2600	+11.881%	643,426	+164.602%
2025-01-08	2.1000	2.1150	1.9820	2.0200	-5.164%	184,086	+196.040%
2025-01-07	2.2000	2.3600	2.1300	2.1300	-3.182%	223,197	+180.751%
2025-01-06	2.3600	2.3600	2.2000	2.2000	-3.930%	329,330	+171.818%
2025-01-03	2.2200	2.3450	2.1700	2.2900	+4.566%	124,476	+161.135%
2025-01-02	2.2500	2.3000	2.1500	2.1900	-0.455%	186,292	+173.059%
2024-12-31	2.1600	2.2400	2.0800	2.2000	+3.286%	439,248	+171.818%
2024-12-30	2.2500	2.2500	2.0700	2.1300	-5.752%	519,885	+180.751%
2024-12-27	1.9800	2.3200	1.9800	2.2600	+11.330%	688,631	+164.602%
2024-12-26	1.8700	2.0500	1.8550	2.0300	+5.729%	1,168,273	+194.581%
2024-12-24	1.8300	1.9300	1.8100	1.9200	+1.053%	1,364,980	+211.458%
2024-12-23	1.9600	2.0100	1.8300	1.9000	-7.767%	321,442	+214.737%
2024-12-20	1.9200	2.0650	1.9000	2.0600	+6.186%	527,273	+190.291%
2024-12-19	1.9500	1.9700	1.8600	1.9400	+3.191%	199,528	+208.247%
2024-12-18	2.0300	2.1000	1.8200	1.8800	-7.389%	317,724	+218.085%
2024-12-17	2.1400	2.1786	2.0100	2.0300	-5.581%	213,837	+194.581%
2024-12-16	2.0800	2.3197	2.0800	2.1500	+3.365%	249,045	+178.140%
2024-12-13	2.1200	2.1380	2.0000	2.0800	-1.887%	191,195	+187.500%
2024-12-12	2.2500	2.2500	2.1200	2.1200	-6.195%	202,106	+182.075%
2024-12-11	2.4300	2.4300	2.2600	2.2600	-6.224%	101,612	+164.602%
2024-12-10	2.4000	2.4625	2.2700	2.4100	+1.688%	121,933	+148.133%
2024-12-09	2.3300	2.4900	2.3300	2.3700	+3.493%	169,998	+152.321%
2024-12-06	2.3600	2.3965	2.2700	2.2900	-2.137%	113,825	+161.135%
2024-12-05	2.4400	2.4700	2.3300	2.3400	-4.878%	140,862	+155.556%
2024-12-04	2.6700	2.6700	2.4500	2.4600	-6.818%	226,677	+143.089%
2024-12-03	2.8500	2.8600	2.6200	2.6400	-8.014%	193,087	+126.515%
2024-12-02	2.7400	2.8800	2.6450	2.8700	+4.745%	193,255	+108.362%
2024-11-29	2.6100	2.7600	2.5600	2.7400	+4.580%	231,010	+118.248%
2024-11-27	2.5700	2.7100	2.5700	2.6200	+1.158%	135,086	+128.244%
2024-11-26	2.6800	2.7500	2.5500	2.5900	-4.074%	163,573	+130.888%
2024-11-25	2.6400	2.8700	2.5550	2.7000	+5.469%	997,230	+121.481%
2024-11-22	2.7300	2.7400	2.5450	2.5600	-6.569%	209,829	+133.594%
2024-11-21	2.5800	2.8200	2.5200	2.7400	+7.031%	543,160	+118.248%
2024-11-20	2.5000	2.6100	2.4800	2.5600	+3.226%	368,534	+133.594%
2024-11-19	2.3200	2.4950	2.3200	2.4800	+5.085%	335,716	+141.129%
2024-11-18	2.4000	2.5600	2.3500	2.3600	-1.255%	565,464	+153.390%
2024-11-15	2.3900	2.4600	2.3000	2.3900	+0.420%	416,766	+150.209%
2024-11-14	2.3400	2.3800	2.1900	2.3800	+1.709%	1,401,097	+151.261%
2024-11-13	2.8200	2.8600	2.3300	2.3400	-19.863%	676,763	+155.556%
2024-11-12	3.1200	3.2400	2.8550	2.9200	-19.337%	1,029,631	+104.795%
2024-11-11	3.5900	3.7100	3.4500	3.6200	+1.401%	428,522	+65.193%
2024-11-08	3.6300	3.6420	3.4400	3.5700	-1.923%	204,260	+67.507%
2024-11-07	3.9100	3.9650	3.6200	3.6400	-6.905%	134,938	+64.286%
2024-11-06	3.8100	4.0500	3.7600	3.9100	+6.831%	196,804	+52.941%
2024-11-05	3.3700	3.6700	3.2700	3.6600	+9.581%	195,665	+63.388%
2024-11-04	3.4200	3.4359	3.2600	3.3400	-3.468%	122,671	+79.042%
2024-11-01	3.1500	3.4600	3.1300	3.4600	+10.367%	154,937	+72.832%
2024-10-31	3.2700	3.2700	3.1300	3.1350	-3.538%	161,693	+90.750%
2024-10-30	3.3200	3.3798	3.2500	3.2500	-2.108%	88,435	+84.000%
2024-10-29	3.3800	3.3950	3.2800	3.3200	-2.065%	86,513	+80.120%
2024-10-28	3.3200	3.5120	3.2800	3.3900	+3.040%	94,306	+76.401%
2024-10-25	3.3300	3.4100	3.2500	3.2900	-0.604%	98,701	+81.763%
2024-10-24	3.4000	3.4300	3.2500	3.3100	-2.933%	109,987	+80.665%
2024-10-23	3.3800	3.4300	3.3000	3.4100	-0.583%	100,372	+75.367%
2024-10-22	3.4800	3.5600	3.3800	3.4300	-2.000%	83,888	+74.344%
2024-10-21	3.5500	3.5900	3.4300	3.5000	-2.507%	68,991	+70.857%
2024-10-18	3.4600	3.5900	3.3700	3.5900	+4.665%	73,724	+66.574%
2024-10-17	3.5300	3.5400	3.3300	3.4300	-2.833%	128,078	+74.344%
2024-10-16	3.4800	3.5500	3.4000	3.5300	+2.616%	101,044	+69.405%
2024-10-15	3.4500	3.5400	3.4200	3.4400	-0.865%	56,667	+73.837%
2024-10-14	3.5000	3.5400	3.4200	3.4700	0.000%	59,124	+72.334%
2024-10-11	3.3200	3.5900	3.3200	3.4700	+4.518%	152,198	+72.334%
2024-10-10	3.3500	3.3600	3.2450	3.3200	-2.065%	157,829	+80.120%
2024-10-09	3.4500	3.5300	3.3900	3.3900	-2.586%	133,386	+76.401%
2024-10-08	3.4400	3.5866	3.4200	3.4800	+1.163%	126,665	+71.839%
2024-10-07	3.5000	3.5900	3.4000	3.4400	-1.714%	124,756	+73.837%
2024-10-04	3.5300	3.5700	3.4300	3.5000	+0.575%	115,835	+70.857%
2024-10-03	3.3800	3.4900	3.3650	3.4800	+2.655%	124,367	+71.839%
2024-10-02	3.3800	3.4100	3.3600	3.3900	-0.294%	75,353	+76.401%
2024-10-01	3.4500	3.4800	3.3700	3.4000	-2.017%	195,331	+75.882%
2024-09-30	3.5800	3.6300	3.4400	3.4700	-4.408%	90,181	+72.334%
2024-09-27	3.7000	3.8500	3.6000	3.6300	-0.275%	96,559	+64.738%
2024-09-26	3.5400	3.6600	3.5250	3.6400	+5.507%	82,663	+64.286%
2024-09-25	3.6100	3.6358	3.4250	3.4500	-5.220%	225,999	+73.333%
2024-09-24	3.5200	3.6900	3.4500	3.6400	+4.000%	107,504	+64.286%
2024-09-23	3.7300	3.7300	3.4850	3.5000	-4.891%	163,468	+70.857%
2024-09-20	3.8100	3.8400	3.6300	3.6800	-4.167%	267,933	+62.500%
2024-09-19	3.8400	3.9300	3.7300	3.8400	+4.065%	140,077	+55.729%
2024-09-18	3.6500	3.9500	3.6000	3.6900	+0.820%	179,715	+62.060%
2024-09-17	3.7100	3.7600	3.5300	3.6600	+0.549%	247,308	+63.388%
2024-09-16	3.6100	3.8200	3.5450	3.6400	+1.111%	208,868	+64.286%
2024-09-13	3.5200	3.6400	3.5100	3.6000	+3.746%	168,221	+66.111%
2024-09-12	3.5100	3.5200	3.4600	3.4700	-0.573%	139,744	+72.334%
2024-09-11	3.4800	3.5200	3.4490	3.4900	-0.570%	184,121	+71.347%
2024-09-10	3.4900	3.5500	3.4600	3.5100	+0.573%	145,494	+70.370%
2024-09-09	3.5700	3.6300	3.4850	3.4900	-2.241%	147,300	+71.347%
2024-09-06	3.6200	3.6500	3.5050	3.5700	-1.653%	268,001	+67.507%
2024-09-05	3.7200	3.7800	3.6200	3.6300	-2.681%	151,710	+64.738%
2024-09-04	3.7200	3.8400	3.6800	3.7300	+0.269%	201,069	+60.322%
2024-09-03	3.9000	3.9800	3.7100	3.7200	-5.823%	338,114	+60.753%
2024-08-30	3.9700	4.0206	3.9200	3.9500	-0.253%	144,382	+51.392%
2024-08-29	4.0100	4.0850	3.9100	3.9600	-0.752%	122,999	+51.010%
2024-08-28	4.0000	4.3200	3.9500	3.9900	-1.481%	188,677	+49.875%
2024-08-27	4.0000	4.0700	3.9200	4.0500	0.000%	479,417	+47.654%
2024-08-26	4.1500	4.1500	4.0300	4.0500	-1.460%	212,874	+47.654%
2024-08-23	4.1000	4.1900	4.0200	4.1100	+1.733%	236,189	+45.499%
2024-08-22	4.2300	4.2300	4.0300	4.0400	-4.265%	279,277	+48.020%
2024-08-21	4.2500	4.2900	4.1600	4.2200	+0.238%	288,373	+41.706%
2024-08-20	4.2500	4.3600	4.1500	4.2100	-1.174%	379,940	+42.043%
2024-08-19	4.2100	4.3000	4.1500	4.2600	+1.914%	341,898	+40.376%
2024-08-16	4.3100	4.3200	4.1700	4.1800	-4.128%	223,486	+43.062%
2024-08-15	4.2700	4.4800	4.2000	4.3600	+5.060%	254,318	+37.156%
2024-08-14	4.2700	4.2750	4.1300	4.1500	-2.353%	147,713	+44.096%
2024-08-13	4.3200	4.3400	4.2400	4.2500	0.000%	168,580	+40.706%
2024-08-12	4.3700	4.3700	4.2500	4.2500	-2.299%	153,181	+40.706%
2024-08-09	4.4100	4.4999	4.3300	4.3500	-1.584%	128,127	+37.471%
2024-08-08	4.4900	4.5400	4.3450	4.4200	+0.455%	160,998	+35.294%
2024-08-07	4.7900	4.7900	4.3800	4.4000	-4.968%	192,157	+35.909%
2024-08-06	4.5100	4.9100	4.3500	4.6300	0.000%	325,570	+29.158%
2024-08-05	4.5600	4.9000	4.3500	4.6300	-5.123%	341,854	+29.158%
2024-08-02	4.8800	5.1000	4.8100	4.8800	-3.937%	203,056	+22.541%
2024-08-01	5.6900	5.8400	5.0400	5.0800	-10.721%	238,585	+17.717%
2024-07-31	5.6100	5.9300	5.4800	5.6900	+2.338%	201,497	+5.097%
2024-07-30	5.4900	5.6200	5.2800	5.5600	+2.394%	109,435	+7.554%
2024-07-29	5.8200	5.8700	5.4100	5.4300	-6.218%	133,153	+10.129%
2024-07-26	5.7300	5.9300	5.5900	5.7900	+4.324%	137,700	+3.282%
2024-07-25	5.3900	5.8400	5.2800	5.5500	+3.160%	162,319	+7.748%
2024-07-24	5.4900	5.6700	5.3500	5.3800	-3.584%	98,131	+11.152%
2024-07-23	5.4700	5.7000	5.4200	5.5800	+0.722%	76,917	+7.168%
2024-07-22	5.4400	5.5400	5.2700	5.5400	+2.783%	107,464	+7.942%
2024-07-19	5.7800	5.8750	5.3800	5.3900	-6.747%	209,988	+10.946%
2024-07-18	6.0200	6.1350	5.6200	5.7800	-4.934%	200,255	+3.460%
2024-07-17	6.0900	6.3000	5.9000	6.0800	-1.459%	175,442	-1.645%
2024-07-16	5.6200	6.2200	5.6200	6.1700	+11.573%	243,332	-3.079%
2024-07-15	5.3900	5.6200	5.3300	5.5300	+3.947%	138,096	+8.137%
2024-07-12	5.4400	5.7300	5.3000	5.3200	-0.375%	240,911	+12.406%
2024-07-11	4.9000	5.4300	4.8600	5.3400	+13.376%	276,740	+11.985%
2024-07-10	4.6400	4.7200	4.5700	4.7100	+2.169%	194,200	+26.964%
2024-07-09	4.8700	4.8700	4.6000	4.6100	-5.533%	151,351	+29.718%
2024-07-08	4.7700	4.9000	4.7350	4.8800	+2.954%	146,488	+22.541%
2024-07-05	4.8500	4.8800	4.6900	4.7400	-2.869%	131,562	+26.160%
2024-07-03	4.7500	4.9100	4.7000	4.8800	+3.171%	97,159	+22.541%
2024-07-02	4.8000	4.8462	4.6500	4.7300	-0.839%	134,171	+26.427%
2024-07-01	5.1400	5.2050	4.7300	4.7700	-7.379%	232,021	+25.367%
2024-06-28	5.2200	5.2800	5.0200	5.1500	0.000%	476,813	+16.117%
2024-06-27	5.0100	5.1700	4.9500	5.1500	+3.000%	295,876	+16.117%
2024-06-26	5.1400	5.2600	4.9400	5.0000	-2.724%	235,804	+19.600%
2024-06-25	5.2900	5.3100	5.0700	5.1400	-1.721%	172,191	+16.342%

.dark-mode .qhvQyH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qhvQyH{ color: #333333; background-color: white; border: 2px solid #333333; }MASS908 Devices Inc. Common Stockstock NASDAQ

MASS
908 Devices Inc. Common Stock
stock NASDAQ