Dark

MASS
908 Devices Inc. Common Stock
stock NASDAQ

At Close

May 8, 2025 3:59:59 PM EDT

5.81USD+6.998%(+0.38)429,676

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 7, 2025 8:42:30 AM EDT

5.41USD-0.368%(-0.02)0

After-hours

May 8, 2025 4:28:30 PM EDT

5.93USD+2.026%(+0.12)749

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	5.560	5.9300	5.4500	5.790	+6.630%	429,676	0.000%
2025-05-07	5.320	5.6100	5.3200	5.430	+2.260%	237,079	+6.630%
2025-05-06	5.310	5.4150	5.0102	5.310	-1.667%	436,845	+9.040%
2025-05-05	5.600	5.6600	5.3800	5.400	-3.571%	222,444	+7.222%
2025-05-02	5.370	5.7298	5.3550	5.600	+4.478%	303,034	+3.393%
2025-05-01	5.440	5.4581	5.2701	5.360	-1.289%	192,540	+8.022%
2025-04-30	5.340	5.5600	5.2000	5.430	-0.731%	358,006	+6.630%
2025-04-29	5.320	5.6600	5.2200	5.470	+2.627%	289,454	+5.850%
2025-04-28	5.400	5.5000	5.1600	5.330	-1.479%	287,159	+8.630%
2025-04-25	5.220	5.5100	5.0900	5.410	+3.442%	318,328	+7.024%
2025-04-24	5.400	5.5200	5.2100	5.230	-3.148%	261,559	+10.707%
2025-04-23	5.800	5.8500	5.3900	5.400	-4.594%	686,379	+7.222%
2025-04-22	4.900	5.9400	4.8500	5.660	+17.917%	1,344,246	+2.297%
2025-04-21	4.700	4.8600	4.5000	4.800	+0.946%	471,334	+20.625%
2025-04-17	4.550	4.9600	4.4700	4.755	+4.967%	949,814	+21.767%
2025-04-16	4.400	4.6000	4.3500	4.530	+1.798%	382,094	+27.815%
2025-04-15	4.430	4.5699	4.1400	4.450	+0.679%	556,241	+30.112%
2025-04-14	4.300	4.5350	4.1000	4.420	+4.988%	597,502	+30.995%
2025-04-11	3.830	4.2500	3.7900	4.210	+11.082%	424,201	+37.530%
2025-04-10	3.890	3.9500	3.6100	3.790	-5.486%	382,973	+52.770%
2025-04-09	3.580	4.2000	3.5800	4.010	+10.468%	488,471	+44.389%
2025-04-08	3.950	3.9700	3.6300	3.630	-4.724%	352,194	+59.504%
2025-04-07	3.690	4.0300	3.6000	3.810	0.000%	642,807	+51.969%
2025-04-04	3.690	3.8400	3.5500	3.810	+1.872%	666,163	+51.969%
2025-04-03	3.670	3.8100	3.5750	3.740	-4.103%	542,077	+54.813%
2025-04-02	3.970	4.1600	3.8550	3.900	-4.177%	565,174	+48.462%
2025-04-01	4.480	4.5700	4.0500	4.070	-9.152%	770,979	+42.260%
2025-03-31	3.910	4.5600	3.8500	4.480	+10.891%	1,752,767	+29.241%
2025-03-28	4.030	4.2000	3.9200	4.040	+0.748%	818,626	+43.317%
2025-03-27	4.040	4.1800	3.8900	4.010	-0.988%	469,823	+44.389%
2025-03-26	4.030	4.2100	3.9100	4.050	+0.998%	517,604	+42.963%
2025-03-25	4.240	4.3100	3.8300	4.010	-5.425%	910,313	+44.389%
2025-03-24	4.590	4.6900	4.2000	4.240	-6.402%	685,133	+36.557%
2025-03-21	4.090	4.7000	4.0700	4.530	+8.894%	1,197,812	+27.815%
2025-03-20	4.170	4.3200	4.0500	4.160	-1.070%	431,051	+39.183%
2025-03-19	4.300	4.4550	4.0700	4.205	-1.981%	409,593	+37.693%
2025-03-18	4.500	4.5700	4.1200	4.290	-6.332%	709,494	+34.965%
2025-03-17	4.040	4.7500	3.9320	4.580	+11.436%	1,296,602	+26.419%
2025-03-14	4.400	4.6000	4.1000	4.110	-4.861%	787,586	+40.876%
2025-03-13	4.410	4.6400	4.2000	4.320	-3.139%	1,567,189	+34.028%
2025-03-12	3.550	4.8000	3.4100	4.460	+28.902%	5,116,101	+29.821%
2025-03-11	3.080	3.5100	3.0200	3.460	+14.570%	1,405,279	+67.341%
2025-03-10	2.690	3.0900	2.6700	3.020	+9.420%	1,734,696	+91.722%
2025-03-07	3.010	3.0700	2.7600	2.760	-8.306%	1,422,397	+109.783%
2025-03-06	3.425	3.7700	2.7800	3.010	-10.682%	4,007,460	+92.359%
2025-03-05	4.040	4.4799	3.3000	3.370	-13.144%	12,819,996	+71.810%
2025-03-04	3.500	4.0000	3.0900	3.880	+95.960%	125,554,549	+49.227%
2025-03-03	2.250	2.2500	1.9200	1.980	-11.607%	446,715	+192.424%
2025-02-28	2.140	2.2800	2.0701	2.240	+8.213%	239,877	+158.482%
2025-02-27	2.300	2.3260	2.0700	2.070	-10.000%	239,526	+179.710%
2025-02-26	2.420	2.5560	2.3000	2.300	-4.564%	156,452	+151.739%
2025-02-25	2.510	2.5800	2.3500	2.410	-5.490%	237,159	+140.249%
2025-02-24	2.530	2.6300	2.4400	2.550	+0.791%	195,898	+127.059%
2025-02-21	2.780	2.7800	2.5100	2.530	-6.985%	193,979	+128.854%
2025-02-20	2.650	2.7800	2.5800	2.720	+2.256%	230,273	+112.868%
2025-02-19	2.710	2.8837	2.6150	2.660	-3.273%	203,849	+117.669%
2025-02-18	2.860	3.0500	2.5950	2.750	-1.079%	438,594	+110.545%
2025-02-14	2.600	2.8200	2.4750	2.780	+8.594%	457,496	+108.273%
2025-02-13	2.570	2.5700	2.4301	2.560	+0.787%	241,914	+126.172%
2025-02-12	2.370	2.6100	2.2900	2.540	+4.527%	399,039	+127.953%
2025-02-11	2.420	2.5100	2.3600	2.430	+0.413%	237,967	+138.272%
2025-02-10	2.400	2.4300	2.3100	2.420	+2.542%	232,695	+139.256%
2025-02-07	2.550	2.5700	2.3500	2.360	-7.451%	254,042	+145.339%
2025-02-06	2.660	2.6710	2.5000	2.550	-3.774%	162,473	+127.059%
2025-02-05	2.350	2.7000	2.3500	2.650	+11.814%	431,277	+118.491%
2025-02-04	2.290	2.4591	2.2700	2.370	+3.493%	260,254	+144.304%
2025-02-03	2.380	2.5200	2.2800	2.290	-8.400%	309,381	+152.838%
2025-01-31	2.610	2.7300	2.4800	2.500	-2.724%	226,988	+131.600%
2025-01-30	2.380	2.6000	2.3450	2.570	+9.362%	402,151	+125.292%
2025-01-29	2.520	2.5804	2.3000	2.350	-7.480%	294,807	+146.383%
2025-01-28	2.480	2.6200	2.4200	2.540	+2.834%	285,158	+127.953%
2025-01-27	2.580	2.7000	2.4000	2.470	-5.364%	287,703	+134.413%
2025-01-24	2.800	2.8490	2.5850	2.610	-6.115%	371,524	+121.839%
2025-01-23	2.770	2.8200	2.5950	2.780	-0.891%	490,018	+108.273%
2025-01-22	2.930	2.9900	2.6800	2.805	-7.426%	780,913	+106.417%
2025-01-21	3.070	3.2899	2.7800	3.030	+1.678%	1,010,128	+91.089%
2025-01-17	2.920	3.0500	2.7100	2.980	+2.759%	1,320,422	+94.295%
2025-01-16	2.890	3.1550	2.6400	2.900	-0.344%	1,939,977	+99.655%
2025-01-15	2.520	3.0900	2.4100	2.910	+46.970%	12,218,082	+98.969%
2025-01-14	2.020	2.1100	1.9650	1.980	-1.493%	1,057,165	+192.424%
2025-01-13	2.220	2.2637	2.0000	2.010	-11.062%	361,072	+188.060%
2025-01-10	2.170	2.4100	2.1000	2.260	+11.881%	643,426	+156.195%
2025-01-08	2.100	2.1150	1.9820	2.020	-5.164%	184,086	+186.634%
2025-01-07	2.200	2.3600	2.1300	2.130	-3.182%	223,197	+171.831%
2025-01-06	2.360	2.3600	2.2000	2.200	-3.930%	329,330	+163.182%
2025-01-03	2.220	2.3450	2.1700	2.290	+4.566%	124,476	+152.838%
2025-01-02	2.250	2.3000	2.1500	2.190	-0.455%	186,292	+164.384%
2024-12-31	2.160	2.2400	2.0800	2.200	+3.286%	439,248	+163.182%
2024-12-30	2.250	2.2500	2.0700	2.130	-5.752%	519,885	+171.831%
2024-12-27	1.980	2.3200	1.9800	2.260	+11.330%	688,631	+156.195%
2024-12-26	1.870	2.0500	1.8550	2.030	+5.729%	1,168,273	+185.222%
2024-12-24	1.830	1.9300	1.8100	1.920	+1.053%	1,364,980	+201.563%
2024-12-23	1.960	2.0100	1.8300	1.900	-7.767%	321,442	+204.737%
2024-12-20	1.920	2.0650	1.9000	2.060	+6.186%	527,273	+181.068%
2024-12-19	1.950	1.9700	1.8600	1.940	+3.191%	199,528	+198.454%
2024-12-18	2.030	2.1000	1.8200	1.880	-7.389%	317,724	+207.979%
2024-12-17	2.140	2.1786	2.0100	2.030	-5.581%	213,837	+185.222%
2024-12-16	2.080	2.3197	2.0800	2.150	+3.365%	249,045	+169.302%
2024-12-13	2.120	2.1380	2.0000	2.080	-1.887%	191,195	+178.365%
2024-12-12	2.250	2.2500	2.1200	2.120	-6.195%	202,106	+173.113%
2024-12-11	2.430	2.4300	2.2600	2.260	-6.224%	101,612	+156.195%
2024-12-10	2.400	2.4625	2.2700	2.410	+1.688%	121,933	+140.249%
2024-12-09	2.330	2.4900	2.3300	2.370	+3.493%	169,998	+144.304%
2024-12-06	2.360	2.3965	2.2700	2.290	-2.137%	113,825	+152.838%
2024-12-05	2.440	2.4700	2.3300	2.340	-4.878%	140,862	+147.436%
2024-12-04	2.670	2.6700	2.4500	2.460	-6.818%	226,677	+135.366%
2024-12-03	2.850	2.8600	2.6200	2.640	-8.014%	193,087	+119.318%
2024-12-02	2.740	2.8800	2.6450	2.870	+4.745%	193,255	+101.742%
2024-11-29	2.610	2.7600	2.5600	2.740	+4.580%	231,010	+111.314%
2024-11-27	2.570	2.7100	2.5700	2.620	+1.158%	135,086	+120.992%
2024-11-26	2.680	2.7500	2.5500	2.590	-4.074%	163,573	+123.552%
2024-11-25	2.640	2.8700	2.5550	2.700	+5.469%	997,230	+114.444%
2024-11-22	2.730	2.7400	2.5450	2.560	-6.569%	209,829	+126.172%
2024-11-21	2.580	2.8200	2.5200	2.740	+7.031%	543,160	+111.314%
2024-11-20	2.500	2.6100	2.4800	2.560	+3.226%	368,534	+126.172%
2024-11-19	2.320	2.4950	2.3200	2.480	+5.085%	335,716	+133.468%
2024-11-18	2.400	2.5600	2.3500	2.360	-1.255%	565,464	+145.339%
2024-11-15	2.390	2.4600	2.3000	2.390	+0.420%	416,766	+142.259%
2024-11-14	2.340	2.3800	2.1900	2.380	+1.709%	1,401,097	+143.277%
2024-11-13	2.820	2.8600	2.3300	2.340	-19.863%	676,763	+147.436%
2024-11-12	3.120	3.2400	2.8550	2.920	-19.337%	1,029,631	+98.288%
2024-11-11	3.590	3.7100	3.4500	3.620	+1.401%	428,522	+59.945%
2024-11-08	3.630	3.6420	3.4400	3.570	-1.923%	204,260	+62.185%
2024-11-07	3.910	3.9650	3.6200	3.640	-6.905%	134,938	+59.066%
2024-11-06	3.810	4.0500	3.7600	3.910	+6.831%	196,804	+48.082%
2024-11-05	3.370	3.6700	3.2700	3.660	+9.581%	195,665	+58.197%
2024-11-04	3.420	3.4359	3.2600	3.340	-3.468%	122,671	+73.353%
2024-11-01	3.150	3.4600	3.1300	3.460	+10.367%	154,937	+67.341%
2024-10-31	3.270	3.2700	3.1300	3.135	-3.538%	161,693	+84.689%
2024-10-30	3.320	3.3798	3.2500	3.250	-2.108%	88,435	+78.154%
2024-10-29	3.380	3.3950	3.2800	3.320	-2.065%	86,513	+74.398%
2024-10-28	3.320	3.5120	3.2800	3.390	+3.040%	94,306	+70.796%
2024-10-25	3.330	3.4100	3.2500	3.290	-0.604%	98,701	+75.988%
2024-10-24	3.400	3.4300	3.2500	3.310	-2.933%	109,987	+74.924%
2024-10-23	3.380	3.4300	3.3000	3.410	-0.583%	100,372	+69.795%
2024-10-22	3.480	3.5600	3.3800	3.430	-2.000%	83,888	+68.805%
2024-10-21	3.550	3.5900	3.4300	3.500	-2.507%	68,991	+65.429%
2024-10-18	3.460	3.5900	3.3700	3.590	+4.665%	73,724	+61.281%
2024-10-17	3.530	3.5400	3.3300	3.430	-2.833%	128,078	+68.805%
2024-10-16	3.480	3.5500	3.4000	3.530	+2.616%	101,044	+64.023%
2024-10-15	3.450	3.5400	3.4200	3.440	-0.865%	56,667	+68.314%
2024-10-14	3.500	3.5400	3.4200	3.470	0.000%	59,124	+66.859%
2024-10-11	3.320	3.5900	3.3200	3.470	+4.518%	152,198	+66.859%
2024-10-10	3.350	3.3600	3.2450	3.320	-2.065%	157,829	+74.398%
2024-10-09	3.450	3.5300	3.3900	3.390	-2.586%	133,386	+70.796%
2024-10-08	3.440	3.5866	3.4200	3.480	+1.163%	126,665	+66.379%
2024-10-07	3.500	3.5900	3.4000	3.440	-1.714%	124,756	+68.314%
2024-10-04	3.530	3.5700	3.4300	3.500	+0.575%	115,835	+65.429%
2024-10-03	3.380	3.4900	3.3650	3.480	+2.655%	124,367	+66.379%
2024-10-02	3.380	3.4100	3.3600	3.390	-0.294%	75,353	+70.796%
2024-10-01	3.450	3.4800	3.3700	3.400	-2.017%	195,331	+70.294%
2024-09-30	3.580	3.6300	3.4400	3.470	-4.408%	90,181	+66.859%
2024-09-27	3.700	3.8500	3.6000	3.630	-0.275%	96,559	+59.504%
2024-09-26	3.540	3.6600	3.5250	3.640	+5.507%	82,663	+59.066%
2024-09-25	3.610	3.6358	3.4250	3.450	-5.220%	225,999	+67.826%
2024-09-24	3.520	3.6900	3.4500	3.640	+4.000%	107,504	+59.066%
2024-09-23	3.730	3.7300	3.4850	3.500	-4.891%	163,468	+65.429%
2024-09-20	3.810	3.8400	3.6300	3.680	-4.167%	267,933	+57.337%
2024-09-19	3.840	3.9300	3.7300	3.840	+4.065%	140,077	+50.781%
2024-09-18	3.650	3.9500	3.6000	3.690	+0.820%	179,715	+56.911%
2024-09-17	3.710	3.7600	3.5300	3.660	+0.549%	247,308	+58.197%
2024-09-16	3.610	3.8200	3.5450	3.640	+1.111%	208,868	+59.066%
2024-09-13	3.520	3.6400	3.5100	3.600	+3.746%	168,221	+60.833%
2024-09-12	3.510	3.5200	3.4600	3.470	-0.573%	139,744	+66.859%
2024-09-11	3.480	3.5200	3.4490	3.490	-0.570%	184,121	+65.903%
2024-09-10	3.490	3.5500	3.4600	3.510	+0.573%	145,494	+64.957%
2024-09-09	3.570	3.6300	3.4850	3.490	-2.241%	147,300	+65.903%
2024-09-06	3.620	3.6500	3.5050	3.570	-1.653%	268,001	+62.185%
2024-09-05	3.720	3.7800	3.6200	3.630	-2.681%	151,710	+59.504%
2024-09-04	3.720	3.8400	3.6800	3.730	+0.269%	201,069	+55.228%
2024-09-03	3.900	3.9800	3.7100	3.720	-5.823%	338,114	+55.645%
2024-08-30	3.970	4.0206	3.9200	3.950	-0.253%	144,382	+46.582%
2024-08-29	4.010	4.0850	3.9100	3.960	-0.752%	122,999	+46.212%
2024-08-28	4.000	4.3200	3.9500	3.990	-1.481%	188,677	+45.113%
2024-08-27	4.000	4.0700	3.9200	4.050	0.000%	479,417	+42.963%
2024-08-26	4.150	4.1500	4.0300	4.050	-1.460%	212,874	+42.963%
2024-08-23	4.100	4.1900	4.0200	4.110	+1.733%	236,189	+40.876%
2024-08-22	4.230	4.2300	4.0300	4.040	-4.265%	279,277	+43.317%
2024-08-21	4.250	4.2900	4.1600	4.220	+0.238%	288,373	+37.204%
2024-08-20	4.250	4.3600	4.1500	4.210	-1.174%	379,940	+37.530%
2024-08-19	4.210	4.3000	4.1500	4.260	+1.914%	341,898	+35.915%
2024-08-16	4.310	4.3200	4.1700	4.180	-4.128%	223,486	+38.517%
2024-08-15	4.270	4.4800	4.2000	4.360	+5.060%	254,318	+32.798%
2024-08-14	4.270	4.2750	4.1300	4.150	-2.353%	147,713	+39.518%
2024-08-13	4.320	4.3400	4.2400	4.250	0.000%	168,580	+36.235%
2024-08-12	4.370	4.3700	4.2500	4.250	-2.299%	153,181	+36.235%
2024-08-09	4.410	4.4999	4.3300	4.350	-1.584%	128,127	+33.103%
2024-08-08	4.490	4.5400	4.3450	4.420	+0.455%	160,998	+30.995%
2024-08-07	4.790	4.7900	4.3800	4.400	-4.968%	192,157	+31.591%
2024-08-06	4.510	4.9100	4.3500	4.630	0.000%	325,570	+25.054%
2024-08-05	4.560	4.9000	4.3500	4.630	-5.123%	341,854	+25.054%
2024-08-02	4.880	5.1000	4.8100	4.880	-3.937%	203,056	+18.648%
2024-08-01	5.690	5.8400	5.0400	5.080	-10.721%	238,585	+13.976%
2024-07-31	5.610	5.9300	5.4800	5.690	+2.338%	201,497	+1.757%
2024-07-30	5.490	5.6200	5.2800	5.560	+2.394%	109,435	+4.137%
2024-07-29	5.820	5.8700	5.4100	5.430	-6.218%	133,153	+6.630%
2024-07-26	5.730	5.9300	5.5900	5.790	+4.324%	137,700	0.000%
2024-07-25	5.390	5.8400	5.2800	5.550	+3.160%	162,319	+4.324%
2024-07-24	5.490	5.6700	5.3500	5.380	-3.584%	98,131	+7.621%
2024-07-23	5.470	5.7000	5.4200	5.580	+0.722%	76,917	+3.763%
2024-07-22	5.440	5.5400	5.2700	5.540	+2.783%	107,464	+4.513%
2024-07-19	5.780	5.8750	5.3800	5.390	-6.747%	209,988	+7.421%
2024-07-18	6.020	6.1350	5.6200	5.780	-4.934%	200,255	+0.173%
2024-07-17	6.090	6.3000	5.9000	6.080	-1.459%	175,442	-4.770%
2024-07-16	5.620	6.2200	5.6200	6.170	+11.573%	243,332	-6.159%
2024-07-15	5.390	5.6200	5.3300	5.530	+3.947%	138,096	+4.702%
2024-07-12	5.440	5.7300	5.3000	5.320	-0.375%	240,911	+8.835%
2024-07-11	4.900	5.4300	4.8600	5.340	+13.376%	276,740	+8.427%
2024-07-10	4.640	4.7200	4.5700	4.710	+2.169%	194,200	+22.930%
2024-07-09	4.870	4.8700	4.6000	4.610	-5.533%	151,351	+25.597%
2024-07-08	4.770	4.9000	4.7350	4.880	+2.954%	146,488	+18.648%
2024-07-05	4.850	4.8800	4.6900	4.740	-2.869%	131,562	+22.152%
2024-07-03	4.750	4.9100	4.7000	4.880	+3.171%	97,159	+18.648%
2024-07-02	4.800	4.8462	4.6500	4.730	-0.839%	134,171	+22.410%
2024-07-01	5.140	5.2050	4.7300	4.770	-7.379%	232,021	+21.384%
2024-06-28	5.220	5.2800	5.0200	5.150	0.000%	476,813	+12.427%
2024-06-27	5.010	5.1700	4.9500	5.150	+3.000%	295,876	+12.427%
2024-06-26	5.140	5.2600	4.9400	5.000	-2.724%	235,804	+15.800%
2024-06-25	5.290	5.3100	5.0700	5.140	-1.721%	172,191	+12.646%
2024-06-24	5.340	5.5000	5.2200	5.230	-2.060%	192,682	+10.707%
2024-06-21	5.290	5.3900	5.2000	5.340	+0.945%	268,414	+8.427%
2024-06-20	5.630	5.6400	5.1600	5.290	-3.643%	281,620	+9.452%
2024-06-18	5.680	5.7150	5.4500	5.490	-3.515%	455,712	+5.464%
2024-06-17	5.780	5.8300	5.6000	5.690	-2.065%	163,972	+1.757%
2024-06-14	5.930	5.9500	5.7300	5.810	-2.189%	224,203	-0.344%
2024-06-13	6.140	6.1550	5.9400	5.940	-3.100%	261,381	-2.525%
2024-06-12	6.300	6.4300	6.1200	6.130	+1.490%	161,858	-5.546%
2024-06-11	6.140	6.1400	6.0100	6.040	-2.738%	84,763	-4.139%
2024-06-10	6.110	6.2500	5.9800	6.210	+0.648%	148,381	-6.763%
2024-06-07	6.200	6.2600	6.1000	6.170	-1.280%	155,564	-6.159%
2024-06-06	6.200	6.2700	6.1200	6.250	0.000%	144,467	-7.360%
2024-06-05	6.050	6.2700	5.9500	6.250	+4.690%	113,773	-7.360%
2024-06-04	6.150	6.1900	5.9600	5.970	-3.710%	129,100	-3.015%
2024-06-03	6.440	6.4400	6.1100	6.200	-1.587%	135,474	-6.613%
2024-05-31	6.230	6.5600	6.1300	6.300	+2.273%	313,614	-8.095%
2024-05-30	6.320	6.4700	6.1400	6.160	-2.377%	156,923	-6.006%
2024-05-29	6.460	6.5700	6.2800	6.310	-4.970%	148,248	-8.241%
2024-05-28	6.540	6.7200	6.4200	6.640	+2.469%	276,990	-12.801%
2024-05-24	6.620	6.6200	6.4000	6.480	-1.370%	107,631	-10.648%
2024-05-23	6.810	6.8100	6.3800	6.570	-2.954%	151,258	-11.872%
2024-05-22	6.480	6.8600	6.4200	6.770	+4.475%	154,634	-14.476%
2024-05-21	6.810	6.8100	6.4200	6.480	-5.401%	127,641	-10.648%
2024-05-20	6.850	7.0300	6.7700	6.850	0.000%	220,968	-15.474%
2024-05-17	6.860	6.9334	6.6950	6.850	-0.436%	138,585	-15.474%
2024-05-16	7.220	7.2675	6.8500	6.880	-4.972%	224,336	-15.843%
2024-05-15	7.290	7.3900	6.9401	7.240	+1.259%	303,250	-20.028%
2024-05-14	6.710	7.4802	6.6763	7.150	+8.994%	573,435	-19.021%
2024-05-13	5.810	6.7100	5.8100	6.560	+15.088%	1,635,465	-11.738%
2024-05-10	5.800	5.9050	5.6835	5.700	-1.042%	529,369	+1.579%
2024-05-09	5.760	5.9450	5.7100	5.760	+1.053%	451,218	+0.521%
2024-05-08	5.690	5.7800	5.6300	5.700	0.000%	202,234	+1.579%
2024-05-07	5.630	5.7300	5.5400	5.700	+1.423%	199,623	+1.579%
2024-05-06	5.650	5.7519	5.5300	5.620	-0.531%	165,165	+3.025%
2024-05-03	5.860	6.0700	5.6000	5.650	-0.353%	253,090	+2.478%
2024-05-02	5.740	5.7400	5.4700	5.670	-0.176%	310,059	+2.116%
2024-05-01	5.680	6.1701	5.6000	5.680	-0.351%	270,136	+1.937%
2024-04-30	6.000	6.1466	5.6500	5.700	-0.956%	452,170	+1.579%
2024-04-29	5.720	5.9800	5.7200	5.755	+1.499%	131,991	+0.608%
2024-04-26	5.590	5.7900	5.5400	5.670	+1.978%	123,925	+2.116%
2024-04-25	5.510	5.5600	5.4000	5.560	-1.068%	144,376	+4.137%
2024-04-24	5.550	5.7350	5.5375	5.620	+1.079%	157,959	+3.025%
2024-04-23	5.590	6.0900	5.5200	5.560	-0.537%	265,357	+4.137%
2024-04-22	5.600	5.8200	5.4900	5.590	+0.179%	128,040	+3.578%
2024-04-19	5.520	5.7900	5.4700	5.580	-0.357%	235,846	+3.763%
2024-04-18	5.570	5.7200	5.4700	5.600	+0.179%	160,614	+3.393%
2024-04-17	5.990	5.9900	5.5000	5.590	-3.454%	167,031	+3.578%
2024-04-16	5.700	6.0612	5.5000	5.790	0.000%	126,520	0.000%
2024-04-15	6.050	6.0600	5.6600	5.790	-4.613%	147,988	0.000%
2024-04-12	6.350	6.3800	5.9900	6.070	-5.599%	172,933	-4.613%
2024-04-11	6.390	6.5500	6.3300	6.430	+1.580%	110,774	-9.953%
2024-04-10	6.610	6.7000	6.3000	6.330	-9.312%	181,959	-8.531%
2024-04-09	6.630	7.0400	6.5300	6.980	+5.918%	170,202	-17.049%
2024-04-08	6.480	6.6400	6.3500	6.590	+2.648%	130,773	-12.140%
2024-04-05	6.460	6.5800	6.3500	6.420	-1.231%	103,813	-9.813%
2024-04-04	6.730	6.8964	6.4500	6.500	-1.664%	92,727	-10.923%
2024-04-03	6.680	6.6800	6.4200	6.610	0.000%	117,929	-12.405%
2024-04-02	6.750	6.7900	6.5200	6.610	-4.203%	150,304	-12.405%
2024-04-01	7.560	7.5600	6.8100	6.900	-8.609%	180,317	-16.087%
2024-03-28	6.950	7.5600	6.8500	7.550	+8.633%	319,805	-23.311%
2024-03-27	6.670	6.9800	6.4300	6.950	+5.303%	188,711	-16.691%
2024-03-26	6.620	6.6300	6.4200	6.600	+0.763%	416,219	-12.273%
2024-03-25	6.740	6.8600	6.4300	6.550	-2.239%	202,634	-11.603%
2024-03-22	6.850	6.9385	6.5600	6.700	-2.616%	229,017	-13.582%
2024-03-21	7.020	7.1900	6.8450	6.880	-0.865%	95,543	-15.843%
2024-03-20	6.800	7.0000	6.5900	6.940	+1.909%	96,608	-16.571%
2024-03-19	6.650	7.0071	6.6400	6.810	+1.794%	88,918	-14.978%
2024-03-18	6.710	6.8000	6.4500	6.690	-0.446%	246,304	-13.453%
2024-03-15	6.640	6.9100	6.6400	6.720	+0.299%	190,524	-13.839%
2024-03-14	7.000	7.0200	6.4700	6.700	-4.965%	227,871	-13.582%
2024-03-13	6.930	7.3000	6.9300	7.050	+0.427%	143,714	-17.872%
2024-03-12	6.660	7.1400	6.4700	7.020	+5.405%	301,465	-17.521%
2024-03-11	6.850	7.0000	6.5641	6.660	-2.915%	229,814	-13.063%
2024-03-08	7.090	7.2600	6.5771	6.860	-1.153%	184,281	-15.598%
2024-03-07	7.230	7.2450	6.9000	6.940	-2.937%	107,508	-16.571%
2024-03-06	7.060	7.1700	6.9100	7.150	+2.730%	209,924	-19.021%
2024-03-05	7.040	7.2300	6.9000	6.960	-3.734%	197,815	-16.810%
2024-03-04	7.310	7.4093	7.1204	7.230	-1.633%	160,987	-19.917%
2024-03-01	7.450	7.4500	6.9400	7.350	0.000%	213,292	-21.224%
2024-02-29	7.780	7.9100	7.2800	7.350	-1.738%	191,043	-21.224%
2024-02-28	7.380	7.8000	7.3400	7.480	-0.532%	91,555	-22.594%
2024-02-27	7.140	7.5300	7.0900	7.520	+7.429%	142,076	-23.005%
2024-02-26	6.950	7.1100	6.9400	7.000	-0.427%	157,052	-17.286%
2024-02-23	7.260	7.2600	6.9500	7.030	-1.125%	185,681	-17.639%
2024-02-22	7.070	7.1500	6.9011	7.110	+2.155%	97,144	-18.565%
2024-02-21	7.020	7.1100	6.9200	6.960	-2.247%	100,783	-16.810%
2024-02-20	7.070	7.3399	6.9200	7.120	-1.521%	149,665	-18.680%
2024-02-16	7.600	7.7100	7.1900	7.230	-6.347%	111,719	-19.917%
2024-02-15	7.520	7.7800	7.4500	7.720	+4.184%	122,878	-25.000%
2024-02-14	7.260	7.5000	7.1864	7.410	+3.927%	79,587	-21.862%
2024-02-13	7.380	7.4200	6.9600	7.130	-7.040%	239,356	-18.794%
2024-02-12	7.150	7.7500	7.1300	7.670	+7.273%	204,800	-24.511%
2024-02-09	7.260	7.3400	7.1200	7.150	+0.140%	81,201	-19.021%
2024-02-08	6.950	7.2200	6.9400	7.140	+2.882%	97,204	-18.908%
2024-02-07	7.450	7.4700	6.9000	6.940	-6.089%	71,513	-16.571%
2024-02-06	7.000	7.4800	7.0000	7.390	+5.271%	119,424	-21.651%
2024-02-05	6.980	7.1100	6.8600	7.020	-1.955%	116,168	-17.521%
2024-02-02	7.060	7.3500	6.8800	7.160	-0.693%	136,548	-19.134%
2024-02-01	7.190	7.3800	6.9000	7.210	+1.836%	239,496	-19.695%
2024-01-31	7.330	7.5600	7.0200	7.080	-3.804%	177,818	-18.220%
2024-01-30	7.700	7.8500	7.3100	7.360	-4.787%	126,328	-21.332%
2024-01-29	7.420	7.7600	7.3200	7.730	+4.459%	99,479	-25.097%
2024-01-26	7.450	7.6100	7.3200	7.400	-0.671%	121,204	-21.757%
2024-01-25	8.000	8.0000	7.3800	7.450	-3.995%	251,481	-22.282%
2024-01-24	8.430	8.5000	7.7000	7.760	-5.825%	146,923	-25.387%
2024-01-23	8.430	8.4300	8.1350	8.240	-0.603%	110,512	-29.733%
2024-01-22	7.650	8.3300	7.6500	8.290	+9.801%	190,780	-30.157%
2024-01-19	7.680	7.6800	7.3000	7.550	-1.178%	205,298	-23.311%
2024-01-18	7.750	7.7500	7.3800	7.640	+0.394%	184,972	-24.215%
2024-01-17	7.520	7.6600	7.3100	7.610	-1.933%	263,235	-23.916%
2024-01-16	7.690	7.8300	7.3800	7.760	0.000%	156,144	-25.387%
2024-01-12	7.820	8.1800	7.6250	7.760	-0.385%	228,778	-25.387%
2024-01-11	8.260	8.4000	7.5400	7.790	-6.031%	224,605	-25.674%
2024-01-10	8.400	8.4000	8.0400	8.290	-1.544%	134,425	-30.157%
2024-01-09	8.420	8.8700	8.3900	8.420	-2.546%	116,894	-31.235%
2024-01-08	8.580	9.1000	8.4697	8.640	+0.699%	188,446	-32.986%
2024-01-05	8.750	9.0600	8.2600	8.580	-2.666%	192,006	-32.517%
2024-01-04	8.980	9.1600	8.7600	8.815	-2.056%	193,633	-34.317%
2024-01-03	9.590	9.8200	8.8100	9.000	-9.274%	423,405	-35.667%
2024-01-02	11.160	11.1600	9.6200	9.920	-11.586%	240,424	-41.633%
2023-12-29	12.400	12.5000	11.2000	11.220	-9.589%	364,818	-48.396%
2023-12-28	10.100	12.5100	10.0000	12.410	+22.993%	588,850	-53.344%
2023-12-27	9.860	10.3500	9.6100	10.090	+4.668%	245,855	-42.616%
2023-12-26	9.470	9.8500	9.3660	9.640	+3.323%	109,565	-39.938%
2023-12-22	9.240	9.4500	9.1900	9.330	+2.303%	112,973	-37.942%
2023-12-21	8.820	9.2200	8.6600	9.120	+4.948%	180,328	-36.513%
2023-12-20	9.010	9.1900	8.6650	8.690	-3.337%	153,041	-33.372%
2023-12-19	7.810	9.1000	7.6800	8.990	+17.516%	293,134	-35.595%
2023-12-18	7.990	8.5100	7.4300	7.650	-3.774%	137,146	-24.314%
2023-12-15	7.870	8.5000	7.6400	7.950	+2.448%	583,371	-27.170%
2023-12-14	7.120	7.8300	7.0100	7.760	+11.977%	274,030	-25.387%
2023-12-13	6.820	7.1200	6.5600	6.930	+1.762%	226,461	-16.450%
2023-12-12	6.780	6.9100	6.5200	6.810	-0.147%	128,128	-14.978%
2023-12-11	6.960	6.9600	6.5100	6.820	-2.152%	122,367	-15.103%
2023-12-08	7.250	7.3200	6.8900	6.970	-4.127%	92,025	-16.930%
2023-12-07	7.480	7.5500	7.1900	7.270	-1.491%	54,682	-20.358%
2023-12-06	7.160	7.5300	7.0500	7.380	+3.217%	65,055	-21.545%
2023-12-05	8.060	8.0600	7.1100	7.150	-12.805%	126,489	-19.021%
2023-12-04	7.660	8.3600	7.3200	8.200	+6.494%	138,893	-29.390%
2023-12-01	7.890	8.1100	7.4100	7.700	-3.266%	236,291	-24.805%
2023-11-30	7.890	8.3200	7.3700	7.960	+2.577%	169,133	-27.261%
2023-11-29	7.260	7.8800	7.1600	7.760	+7.928%	230,235	-25.387%
2023-11-28	6.800	7.3500	6.7001	7.190	+4.964%	100,432	-19.471%
2023-11-27	7.030	7.0400	6.7209	6.850	-2.560%	70,934	-15.474%
2023-11-24	6.860	7.0700	6.7800	7.030	+1.297%	43,838	-17.639%
2023-11-22	6.590	6.9800	6.5900	6.940	+5.954%	82,121	-16.571%
2023-11-21	6.710	6.7100	6.4300	6.550	-2.239%	83,200	-11.603%
2023-11-20	6.800	6.9900	6.5700	6.700	-1.903%	108,484	-13.582%
2023-11-17	6.220	6.9000	6.0600	6.830	+11.419%	234,281	-15.227%
2023-11-16	6.440	6.5000	5.9700	6.130	-5.547%	137,860	-5.546%
2023-11-15	6.750	7.0000	6.4900	6.490	-3.566%	164,875	-10.786%

.dark-mode .MTDPK9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MTDPK9{ color: #333333; background-color: white; border: 2px solid #333333; }MASS908 Devices Inc. Common Stockstock NASDAQ

MASS
908 Devices Inc. Common Stock
stock NASDAQ