Dark

MASS
908 Devices Inc. Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 3:20:29 PM EDT

10.12USD+15.262%(+1.34)1,201,713

10.11Bid 10.15Ask 0.04Spread

Pre-market

0.00USD-100.000%(-8.88)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

8.88USD+0.169%(+0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	9.0700	10.3100	8.8000	10.1200	+15.000%	1,201,713	0.000%
2026-08-10	8.8000	9.0800	8.6400	8.8000	-0.901%	350,059	+15.000%
2026-08-07	8.3700	8.8800	8.2987	8.8800	+6.988%	322,948	+13.964%
2026-08-06	8.3500	8.4900	8.2500	8.3000	-1.308%	243,148	+21.928%
2026-08-05	8.4600	8.6100	8.2600	8.4100	-0.473%	248,890	+20.333%
2026-08-04	8.5400	8.8400	8.2600	8.4500	+0.356%	443,158	+19.763%
2026-08-03	8.0200	8.5462	7.9500	8.4200	+5.119%	331,822	+20.190%
2026-07-31	7.5600	8.0100	7.5300	8.0100	+4.843%	335,295	+26.342%
2026-07-30	7.7600	7.8650	7.5000	7.6400	+0.526%	299,343	+32.461%
2026-07-29	7.3300	7.9200	7.2100	7.6000	+8.108%	758,009	+33.158%
2026-07-28	7.1300	7.2400	6.9000	7.0300	-1.403%	146,009	+43.954%
2026-07-27	7.4200	7.4600	6.9500	7.1300	-0.140%	229,307	+41.935%
2026-07-24	7.1700	7.2300	6.9450	7.1400	+0.422%	348,845	+41.737%
2026-07-23	7.0700	7.4000	7.0100	7.1100	-1.796%	252,986	+42.335%
2026-07-22	7.3800	7.7000	7.2200	7.2400	-1.497%	231,126	+39.779%
2026-07-21	7.1100	7.3600	7.0100	7.3500	+4.552%	313,670	+37.687%
2026-07-20	7.3400	7.4100	6.9600	7.0300	-4.354%	261,810	+43.954%
2026-07-17	7.2300	7.4800	7.0400	7.3500	-0.810%	270,389	+37.687%
2026-07-16	7.9800	8.0300	7.2150	7.4100	-7.950%	280,155	+36.572%
2026-07-15	8.1600	8.3450	8.0100	8.0500	-1.348%	205,397	+25.714%
2026-07-14	8.1200	8.2500	7.8850	8.1600	+2.642%	236,563	+24.020%
2026-07-13	7.9700	8.0600	7.8100	7.9500	-1.852%	122,152	+27.296%
2026-07-10	8.0900	8.2100	7.9600	8.1000	-0.369%	169,358	+24.938%
2026-07-09	7.9000	8.6900	7.8500	8.1300	+3.173%	172,663	+24.477%
2026-07-08	8.1700	8.1700	7.6750	7.8800	-2.354%	307,791	+28.426%
2026-07-07	8.3100	8.4150	7.9800	8.0700	-4.157%	296,070	+25.403%
2026-07-06	8.7100	8.8700	8.4000	8.4200	-3.107%	218,967	+20.190%
2026-07-02	8.9300	9.1300	8.6450	8.6900	-2.140%	190,181	+16.456%
2026-07-01	8.6400	8.9600	8.5600	8.8800	+2.069%	254,081	+13.964%
2026-06-30	8.8600	8.9700	8.6600	8.7000	-1.249%	209,215	+16.322%
2026-06-29	8.7400	8.9700	8.4829	8.8100	+0.342%	241,930	+14.869%
2026-06-26	8.8000	9.2200	8.7200	8.7800	-2.227%	1,226,832	+15.262%
2026-06-25	9.0500	9.2000	8.8700	8.9800	+0.111%	398,836	+12.695%
2026-06-24	8.5600	9.2650	8.5600	8.9700	+2.749%	371,949	+12.821%
2026-06-23	8.5300	9.0800	8.4800	8.7300	+0.808%	255,362	+15.922%
2026-06-22	8.9200	8.9900	8.5600	8.6600	-2.147%	340,741	+16.859%
2026-06-18	8.7600	8.9200	8.2100	8.8500	+3.147%	1,063,677	+14.350%
2026-06-17	8.6200	8.8500	8.4900	8.5800	-0.694%	208,828	+17.949%
2026-06-16	8.6300	8.8500	8.5900	8.6400	+0.232%	175,657	+17.130%
2026-06-15	8.6200	8.8020	8.4600	8.6200	+4.232%	159,415	+17.401%
2026-06-12	8.2500	8.4300	8.1800	8.2700	+0.608%	172,331	+22.370%
2026-06-11	8.3200	8.3900	7.9750	8.2200	+2.622%	179,918	+23.114%
2026-06-10	7.9200	8.2300	7.8500	8.0100	+0.250%	160,140	+26.342%
2026-06-09	8.1700	8.3650	7.5950	7.9900	-1.358%	215,530	+26.658%
2026-06-08	8.1400	8.3700	8.0500	8.1000	+2.144%	139,106	+24.938%
2026-06-05	8.5900	8.6500	7.8500	7.9300	-10.091%	242,172	+27.617%
2026-06-04	8.6250	9.0000	8.6100	8.8200	+1.848%	357,432	+14.739%
2026-06-03	8.8300	8.8700	8.6100	8.6600	-2.147%	283,868	+16.859%
2026-06-02	8.7100	8.9500	8.5500	8.8500	+2.549%	301,709	+14.350%
2026-06-01	8.2500	8.6750	7.9550	8.6300	+2.616%	384,589	+17.265%
2026-05-29	9.0000	9.0000	8.3600	8.4100	-5.823%	337,094	+20.333%
2026-05-28	8.2100	9.0300	8.1300	8.9300	+9.436%	642,325	+13.326%
2026-05-27	8.0100	8.3100	7.9900	8.1600	+3.030%	292,557	+24.020%
2026-05-26	7.3500	7.9400	7.3500	7.9200	+8.791%	272,673	+27.778%
2026-05-22	7.2100	7.4700	7.2100	7.2800	+2.247%	182,257	+39.011%
2026-05-21	6.9200	7.1700	6.8600	7.1200	+2.006%	187,338	+42.135%
2026-05-20	6.8100	7.1500	6.7950	6.9800	+2.950%	201,874	+44.986%
2026-05-19	6.5500	6.8000	6.5100	6.7800	+2.108%	235,090	+49.263%
2026-05-18	6.9500	7.1000	6.6300	6.6400	-3.768%	181,093	+52.410%
2026-05-15	7.3900	7.3900	6.8700	6.9000	-5.479%	258,985	+46.667%
2026-05-14	7.5300	7.7750	7.2600	7.3000	-3.183%	151,423	+38.630%
2026-05-13	7.3800	7.9100	7.3800	7.5400	-1.438%	178,373	+34.218%
2026-05-12	7.7600	7.8600	7.6200	7.6500	-3.531%	210,671	+32.288%
2026-05-11	8.1200	8.3550	7.8550	7.9300	-2.938%	214,118	+27.617%
2026-05-08	8.0700	8.2000	7.7800	8.1700	+1.114%	416,198	+23.868%
2026-05-07	8.0800	8.2200	7.9300	8.0800	+0.248%	543,614	+25.248%
2026-05-06	7.5900	8.2000	6.5100	8.0600	+13.681%	630,441	+25.558%
2026-05-05	6.6200	7.1199	6.5400	7.0900	+8.244%	451,698	+42.736%
2026-05-04	6.7700	6.9300	6.5400	6.5500	-3.818%	252,438	+54.504%
2026-05-01	6.8600	7.0300	6.7601	6.8100	-0.293%	213,782	+48.605%
2026-04-30	6.5200	6.8700	6.4450	6.8300	+5.077%	193,975	+48.170%
2026-04-29	6.7400	6.8200	6.4600	6.5000	-3.561%	403,812	+55.692%
2026-04-28	6.6700	6.7800	6.6000	6.7400	0.000%	196,557	+50.148%
2026-04-27	6.7300	6.9300	6.6600	6.7400	0.000%	133,325	+50.148%
2026-04-24	6.8000	7.0600	6.6800	6.7400	-0.296%	127,223	+50.148%
2026-04-23	7.1400	7.1400	6.6000	6.7600	-5.189%	209,327	+49.704%
2026-04-22	7.3100	7.4750	7.1100	7.1300	-1.791%	226,195	+41.935%
2026-04-21	7.1700	7.5390	7.1700	7.2600	-0.548%	286,365	+39.394%
2026-04-20	7.0900	7.4700	7.0300	7.3000	+1.955%	255,686	+38.630%
2026-04-17	7.5400	7.5400	7.1600	7.1600	-3.504%	317,500	+41.341%
2026-04-16	7.3600	7.4300	7.1100	7.4200	+0.678%	187,822	+36.388%
2026-04-15	7.3300	7.4900	7.2400	7.3700	+0.683%	182,937	+37.313%
2026-04-14	7.2300	7.7200	7.1800	7.3200	+1.667%	247,454	+38.251%
2026-04-13	7.1200	7.2450	7.0201	7.2000	+0.840%	250,891	+40.556%
2026-04-10	7.0000	7.1500	6.8700	7.1400	+2.586%	244,539	+41.737%
2026-04-09	6.9700	7.1000	6.8200	6.9600	-0.996%	297,014	+45.402%
2026-04-08	7.2100	7.2700	6.9100	7.0300	+3.994%	396,770	+43.954%
2026-04-07	6.7500	6.8350	6.5300	6.7600	-1.314%	287,717	+49.704%
2026-04-06	6.6300	6.8900	6.5700	6.8500	+3.631%	228,914	+47.737%
2026-04-02	6.0600	6.6500	6.0500	6.6100	+6.441%	175,828	+53.101%
2026-04-01	6.1700	6.3550	6.1700	6.2100	+1.471%	254,894	+62.963%
2026-03-31	5.8700	6.1650	5.8700	6.1200	+6.435%	309,689	+65.359%
2026-03-30	5.8100	6.0400	5.7000	5.7500	-0.519%	196,696	+76.000%
2026-03-27	5.9600	6.0900	5.7300	5.7800	-5.863%	225,833	+75.087%
2026-03-26	6.2300	6.3500	6.1100	6.1400	-2.848%	155,444	+64.821%
2026-03-25	6.3900	6.5200	6.2200	6.3200	+0.797%	196,371	+60.127%
2026-03-24	6.0400	6.3900	6.0400	6.2700	+2.619%	186,465	+61.404%
2026-03-23	6.2500	6.2500	6.0300	6.1100	0.000%	552,741	+65.630%
2026-03-20	6.0700	6.1500	5.9050	6.1100	+0.328%	441,453	+65.630%
2026-03-19	5.8300	6.2200	5.7500	6.0900	+1.669%	281,782	+66.174%
2026-03-18	6.1600	6.1700	5.9500	5.9900	-3.698%	281,972	+68.948%
2026-03-17	6.1300	6.3100	6.0850	6.2200	+2.135%	229,754	+62.701%
2026-03-16	6.1800	6.3500	6.0400	6.0900	+0.329%	214,547	+66.174%
2026-03-13	6.1100	6.1400	5.9400	6.0700	+0.998%	178,266	+66.722%
2026-03-12	6.1200	6.2950	5.9900	6.0100	-3.994%	273,677	+68.386%
2026-03-11	6.2400	6.3700	6.1400	6.2600	0.000%	177,467	+61.661%
2026-03-10	6.2800	6.4900	5.9725	6.2600	-1.650%	270,488	+61.661%
2026-03-09	6.0700	6.4199	5.9000	6.3650	+1.677%	302,767	+58.995%
2026-03-06	6.6100	6.6400	6.0000	6.2600	-7.259%	369,347	+61.661%
2026-03-05	6.6400	6.9300	6.5600	6.7500	+0.148%	325,089	+49.926%
2026-03-04	6.3200	6.9650	6.3200	6.7400	+6.646%	408,481	+50.148%
2026-03-03	7.7500	7.9000	6.0750	6.3200	-4.387%	657,200	+60.127%
2026-03-02	6.7200	7.0000	6.4800	6.6100	-4.203%	387,616	+53.101%
2026-02-27	6.8400	6.9800	6.7950	6.9000	-0.862%	181,389	+46.667%
2026-02-26	6.8100	6.9900	6.7500	6.9600	+2.053%	133,325	+45.402%
2026-02-25	6.8600	6.9250	6.7200	6.8200	+0.442%	130,977	+48.387%
2026-02-24	6.3900	6.9200	6.3900	6.7900	+4.622%	191,912	+49.043%
2026-02-23	6.7000	6.7450	6.3600	6.4900	-2.699%	371,902	+55.932%
2026-02-20	6.9100	7.0500	6.5600	6.6700	-4.578%	327,979	+51.724%
2026-02-19	7.0100	7.0200	6.8200	6.9900	+1.599%	143,232	+44.778%
2026-02-18	6.7500	7.1600	6.6900	6.8800	+1.775%	230,606	+47.093%
2026-02-17	6.3100	6.8000	6.3100	6.7600	+4.160%	184,550	+49.704%
2026-02-13	6.4200	6.6900	6.4000	6.4900	+1.248%	171,872	+55.932%
2026-02-12	6.6400	6.6940	6.2300	6.4100	-2.879%	274,716	+57.878%
2026-02-11	6.8400	6.8400	6.3300	6.6000	-2.511%	267,386	+53.333%
2026-02-10	6.8700	6.9500	6.6900	6.7700	-1.742%	202,612	+49.483%
2026-02-09	6.5400	6.9400	6.4200	6.8900	+5.191%	241,855	+46.880%
2026-02-06	6.3500	6.6400	6.2800	6.5500	+5.645%	404,532	+54.504%
2026-02-05	6.3200	6.4250	6.1100	6.2000	-2.054%	505,202	+63.226%
2026-02-04	6.4100	6.6100	6.1900	6.3300	-1.708%	358,509	+59.874%
2026-02-03	6.2500	6.4400	6.1700	6.4400	+4.039%	403,175	+57.143%
2026-02-02	6.2700	6.4450	6.0600	6.1900	-1.902%	554,382	+63.489%
2026-01-30	6.2700	6.5050	6.2100	6.3100	-0.630%	276,396	+60.380%
2026-01-29	6.5600	6.6200	6.2300	6.3500	-3.201%	313,741	+59.370%
2026-01-28	6.8400	6.8450	6.5100	6.5600	-3.953%	351,353	+54.268%
2026-01-27	6.6400	6.8950	6.5100	6.8300	+2.861%	284,063	+48.170%
2026-01-26	6.8200	6.8200	6.4650	6.6400	-2.924%	318,254	+52.410%
2026-01-23	7.0500	7.4699	6.7700	6.8400	-2.286%	592,283	+47.953%
2026-01-22	6.7700	7.0400	6.6500	7.0000	+4.012%	554,315	+44.571%
2026-01-21	6.5300	6.9400	6.3500	6.7300	+3.221%	667,507	+50.371%
2026-01-20	6.5400	6.8900	6.1920	6.5200	+19.196%	848,500	+55.215%
2026-01-16	5.5300	5.7150	5.4400	5.4700	-0.906%	225,830	+85.009%
2026-01-15	5.4500	5.6500	5.4300	5.5200	+1.471%	299,172	+83.333%
2026-01-14	5.3700	5.5100	5.3501	5.4400	+1.304%	210,903	+86.029%
2026-01-13	5.5300	5.5500	5.3500	5.3700	-2.007%	263,453	+88.454%
2026-01-12	5.3900	5.6100	5.3600	5.4800	+1.481%	222,394	+84.672%
2026-01-09	5.4500	5.5678	5.3750	5.4000	-0.369%	259,736	+87.407%
2026-01-08	5.3000	5.4700	5.3000	5.4200	-0.550%	196,530	+86.716%
2026-01-07	5.4200	5.4900	5.3100	5.4500	+0.926%	250,924	+85.688%
2026-01-06	5.4600	5.4600	5.2000	5.4000	-1.460%	491,733	+87.407%
2026-01-05	5.1200	5.5950	5.1200	5.4800	+7.662%	359,208	+84.672%
2026-01-02	5.2700	5.2700	5.0250	5.0900	-3.048%	296,605	+98.821%
2025-12-31	5.2100	5.3500	5.1600	5.2500	+0.768%	285,544	+92.762%
2025-12-30	5.3200	5.3600	5.1750	5.2100	-2.251%	436,560	+94.242%
2025-12-29	5.3400	5.5000	5.2400	5.3300	-1.479%	306,547	+89.869%
2025-12-26	5.4300	5.4600	5.2600	5.4100	-0.734%	411,746	+87.061%
2025-12-24	5.4200	5.4500	5.2550	5.4500	+0.739%	361,137	+85.688%
2025-12-23	5.8900	5.9000	5.3000	5.4100	-8.769%	691,999	+87.061%
2025-12-22	5.9000	6.0900	5.8500	5.9300	+1.541%	481,038	+70.658%
2025-12-19	5.4400	5.8400	5.4400	5.8400	+7.551%	2,816,069	+73.288%
2025-12-18	5.7400	5.8400	5.3000	5.4300	-4.064%	930,775	+86.372%
2025-12-17	5.7800	6.0200	5.6400	5.6600	-2.076%	476,624	+78.799%
2025-12-16	5.8700	6.0000	5.6700	5.7800	-2.200%	501,552	+75.087%
2025-12-15	6.0300	6.0400	5.7300	5.9100	-1.171%	598,473	+71.235%
2025-12-12	6.4000	6.4000	5.9300	5.9800	-6.563%	450,117	+69.231%
2025-12-11	6.5700	6.5800	6.3785	6.4000	-2.736%	199,724	+58.125%
2025-12-10	6.5400	6.7000	6.2600	6.5800	+0.305%	332,093	+53.799%
2025-12-09	6.6500	6.8100	6.4800	6.5600	-1.796%	337,257	+54.268%
2025-12-08	6.6300	6.8250	6.4201	6.6800	+1.674%	319,757	+51.497%
2025-12-05	6.6700	6.6800	6.3400	6.5700	-1.203%	379,059	+54.033%
2025-12-04	6.2100	6.6500	6.0100	6.6500	+6.913%	340,398	+52.180%
2025-12-03	6.1000	6.3300	5.9400	6.2200	+2.135%	366,270	+62.701%
2025-12-02	6.1600	6.1600	5.9100	6.0900	-0.814%	250,869	+66.174%
2025-12-01	6.1600	6.1900	5.8800	6.1400	-3.307%	340,719	+64.821%
2025-11-28	6.4200	6.4350	6.1550	6.3500	-0.936%	355,171	+59.370%
2025-11-26	6.4500	6.5800	6.1300	6.4100	-0.774%	381,541	+57.878%
2025-11-25	6.1800	6.6400	6.1800	6.4600	+4.531%	529,869	+56.656%
2025-11-24	5.9300	6.3800	5.9300	6.1800	+4.569%	424,919	+63.754%
2025-11-21	5.6800	5.9400	5.5300	5.9100	+3.684%	746,544	+71.235%
2025-11-20	5.7400	5.9700	5.5500	5.7000	+1.786%	552,601	+77.544%
2025-11-19	5.3500	5.6700	5.2600	5.6000	+4.673%	454,706	+80.714%
2025-11-18	5.3100	5.4200	5.2600	5.3500	-0.558%	265,210	+89.159%
2025-11-17	5.4400	5.5600	5.3400	5.3800	-1.825%	265,068	+88.104%
2025-11-14	5.7000	5.8150	5.4800	5.4800	-5.680%	297,316	+84.672%
2025-11-13	5.8300	6.0000	5.7700	5.8100	-1.525%	487,157	+74.182%
2025-11-12	6.2980	6.2980	5.8650	5.9000	+0.085%	506,904	+71.525%
2025-11-11	6.2500	6.2500	5.8400	5.8950	-7.819%	585,627	+71.671%
2025-11-10	6.1000	6.9400	6.0000	6.3950	-13.347%	519,790	+58.249%
2025-11-07	7.6900	7.9400	7.3300	7.3800	-5.385%	518,515	+37.127%
2025-11-06	8.0200	8.0200	7.6100	7.8000	-3.704%	375,127	+29.744%
2025-11-05	7.7400	8.1500	7.5300	8.1000	+4.516%	343,016	+24.938%
2025-11-04	7.6700	7.9200	7.5850	7.7500	-2.270%	327,773	+30.581%
2025-11-03	7.9700	8.1200	7.7150	7.9300	-0.627%	369,376	+27.617%
2025-10-31	7.6400	8.1829	7.5900	7.9800	+4.587%	166,062	+26.817%
2025-10-30	7.7300	7.8350	7.4300	7.6300	-0.780%	321,643	+32.634%
2025-10-29	8.0300	8.1600	7.5800	7.6900	-3.755%	217,686	+31.599%
2025-10-28	8.3700	9.2000	7.8750	7.9900	-4.082%	394,951	+26.658%
2025-10-27	8.5100	8.6500	8.1500	8.3300	-2.115%	183,894	+21.489%
2025-10-24	8.5300	8.7600	8.4400	8.5100	+1.310%	171,245	+18.919%
2025-10-23	8.3000	8.7550	8.3000	8.4000	+1.205%	211,898	+20.476%
2025-10-22	8.7700	8.7950	8.1300	8.3000	-5.359%	253,623	+21.928%
2025-10-21	9.0100	9.0700	8.7450	8.7700	-2.447%	196,363	+15.393%
2025-10-20	8.6900	9.3400	8.6900	8.9900	+5.023%	405,866	+12.570%
2025-10-17	8.5700	8.7100	8.3500	8.5600	-1.382%	205,950	+18.224%
2025-10-16	8.6200	9.1800	8.6100	8.6800	+0.930%	298,322	+16.590%
2025-10-15	8.3600	8.7400	8.2750	8.6000	+5.006%	241,809	+17.674%
2025-10-14	7.7400	8.3900	7.6600	8.1900	+4.066%	222,253	+23.565%
2025-10-13	8.2500	8.2500	7.7100	7.8700	-1.625%	301,717	+28.590%
2025-10-10	8.8000	8.8800	7.9500	8.0000	-9.091%	330,718	+26.500%
2025-10-09	9.1900	9.2200	8.8000	8.8000	-3.825%	266,744	+15.000%
2025-10-08	8.8600	9.1900	8.8600	9.1500	+2.694%	295,919	+10.601%
2025-10-07	8.7800	9.1500	8.5600	8.9100	+1.712%	539,108	+13.580%
2025-10-06	9.1900	9.1900	8.7400	8.7600	-3.418%	580,215	+15.525%
2025-10-03	8.7700	9.0800	8.7501	9.0700	+3.657%	431,767	+11.577%
2025-10-02	9.0500	9.0850	8.6400	8.7500	-2.670%	317,308	+15.657%
2025-10-01	8.6400	9.0000	8.5550	8.9900	+2.626%	567,444	+12.570%
2025-09-30	8.1500	8.7900	8.0700	8.7600	+7.485%	442,145	+15.525%
2025-09-29	8.0100	8.2100	7.9550	8.1500	+1.748%	331,505	+24.172%
2025-09-26	8.2600	8.2600	7.5816	8.0100	-2.555%	676,305	+26.342%
2025-09-25	7.4900	8.2850	7.4020	8.2200	+8.730%	725,610	+23.114%
2025-09-24	7.5900	7.6200	7.3000	7.5600	+0.132%	288,134	+33.862%
2025-09-23	7.5700	7.6400	7.3800	7.5500	0.000%	577,227	+34.040%
2025-09-22	7.2500	7.6500	7.1600	7.5500	+3.425%	549,494	+34.040%
2025-09-19	6.8600	7.4650	6.8600	7.3000	+7.038%	761,195	+38.630%
2025-09-18	6.6300	6.9900	6.5300	6.8200	+4.441%	510,162	+48.387%
2025-09-17	6.1700	6.7900	6.1300	6.5300	+6.006%	619,649	+54.977%
2025-09-16	6.0800	6.3150	6.0150	6.1600	+2.326%	373,958	+64.286%
2025-09-15	5.6300	6.0700	5.5900	6.0200	+7.500%	266,377	+68.106%
2025-09-12	5.7100	5.7100	5.5200	5.6000	-2.098%	340,952	+80.714%
2025-09-11	5.7200	5.8282	5.6000	5.7200	+0.351%	358,449	+76.923%
2025-09-10	5.7000	5.7200	5.5500	5.7000	+0.885%	409,431	+77.544%
2025-09-09	5.6100	5.7000	5.4600	5.6500	+0.177%	298,607	+79.115%
2025-09-08	5.4600	5.7800	5.4100	5.6400	+3.676%	327,299	+79.433%
2025-09-05	5.5900	5.6700	5.3650	5.4400	-1.091%	238,523	+86.029%
2025-09-04	5.5100	5.6000	5.3200	5.5000	-0.362%	427,332	+84.000%
2025-09-03	5.9100	5.9650	5.5000	5.5200	-7.071%	374,435	+83.333%
2025-09-02	6.1600	6.3150	5.8200	5.9400	-4.960%	280,042	+70.370%
2025-08-29	6.3100	6.3100	6.1350	6.2500	-0.160%	231,008	+61.920%
2025-08-28	6.3500	6.4150	6.2050	6.2600	-0.635%	188,037	+61.661%
2025-08-27	6.3400	6.4100	6.2799	6.3000	-1.099%	147,770	+60.635%
2025-08-26	6.2900	6.5000	6.2800	6.3700	+1.595%	157,398	+58.870%
2025-08-25	6.4400	6.5300	6.2100	6.2700	-2.791%	210,753	+61.404%
2025-08-22	6.0600	6.4900	5.9800	6.4500	+7.143%	276,042	+56.899%
2025-08-21	5.9400	6.0700	5.8521	6.0200	+0.669%	152,422	+68.106%
2025-08-20	6.2200	6.2200	5.8800	5.9800	-3.548%	211,719	+69.231%
2025-08-19	6.3000	6.3250	6.0700	6.2000	-1.116%	264,465	+63.226%
2025-08-18	6.6300	6.6800	6.2300	6.2700	-5.430%	189,343	+61.404%
2025-08-15	7.1000	7.1000	6.6200	6.6300	-6.223%	195,092	+52.640%
2025-08-14	6.9500	7.4400	6.7900	7.0700	+0.284%	430,723	+43.140%
2025-08-13	6.5400	7.1900	6.4800	7.0500	+8.964%	390,353	+43.546%
2025-08-12	6.4800	6.5950	6.4115	6.4700	+0.622%	246,056	+56.414%
2025-08-11	6.3900	6.5200	6.3600	6.4300	+1.580%	160,162	+57.387%
2025-08-08	6.4900	6.6700	6.1673	6.3300	-1.402%	194,320	+59.874%
2025-08-07	6.5700	6.7100	6.1700	6.4200	-1.760%	284,522	+57.632%
2025-08-06	6.5500	6.7899	6.4600	6.5350	+3.076%	470,115	+54.858%
2025-08-05	6.4500	6.5200	5.4300	6.3400	-2.761%	846,494	+59.621%
2025-08-04	6.5100	6.6200	6.3900	6.5200	+1.558%	217,493	+55.215%
2025-08-01	6.3700	6.6450	6.3700	6.4200	-1.985%	287,651	+57.632%
2025-07-31	6.7900	6.9500	6.5100	6.5500	-3.818%	359,879	+54.504%
2025-07-30	6.9500	7.1800	6.7200	6.8100	-2.014%	248,846	+48.605%
2025-07-29	7.4000	7.4800	6.9400	6.9500	-5.184%	239,917	+45.612%
2025-07-28	7.5000	7.6300	7.2300	7.3300	-1.213%	191,892	+38.063%
2025-07-25	7.4000	7.4800	7.2700	7.4200	+0.542%	180,690	+36.388%
2025-07-24	7.3000	7.4800	7.2026	7.3800	+0.682%	212,215	+37.127%
2025-07-23	7.1200	7.4400	6.9826	7.3300	+3.824%	383,000	+38.063%
2025-07-22	6.9700	7.3200	6.8500	7.0600	+1.437%	432,474	+43.343%
2025-07-21	6.7700	7.1100	6.7700	6.9600	+3.881%	256,666	+45.402%
2025-07-18	6.8900	7.0800	6.7000	6.7000	-1.180%	217,895	+51.045%
2025-07-17	6.7400	6.9560	6.6260	6.7800	+1.649%	201,037	+49.263%
2025-07-16	6.5700	6.7200	6.3800	6.6700	+2.615%	275,656	+51.724%
2025-07-15	6.8100	6.8650	6.4750	6.5000	-3.274%	253,991	+55.692%
2025-07-14	6.9400	7.0400	6.7100	6.7200	-3.170%	215,884	+50.595%
2025-07-11	7.1700	7.2300	6.8200	6.9400	-3.878%	246,776	+45.821%
2025-07-10	7.0800	7.2700	6.9931	7.2200	+2.122%	266,421	+40.166%
2025-07-09	6.8900	7.1500	6.8500	7.0700	+3.818%	275,086	+43.140%
2025-07-08	6.4300	6.8600	6.3650	6.8100	+6.240%	491,425	+48.605%
2025-07-07	6.6000	6.6125	6.3300	6.4100	-3.609%	379,652	+57.878%
2025-07-03	6.7000	6.9100	6.6000	6.6500	+0.681%	247,177	+52.180%
2025-07-02	6.4600	6.7700	6.3900	6.6050	+1.929%	516,794	+53.217%
2025-07-01	7.1200	7.1300	6.3901	6.4800	-9.116%	669,194	+56.173%
2025-06-30	6.8200	7.5800	6.7503	7.1300	+5.944%	1,147,049	+41.935%
2025-06-27	6.7600	6.8900	6.5300	6.7300	-0.148%	1,317,954	+50.371%
2025-06-26	6.7900	7.0500	6.5800	6.7400	-0.590%	409,692	+50.148%
2025-06-25	6.7000	6.8600	6.4200	6.7800	+2.417%	421,366	+49.263%
2025-06-24	6.5500	6.7900	6.5500	6.6200	-0.301%	388,572	+52.870%
2025-06-23	7.1900	7.2200	6.5269	6.6400	-9.537%	669,299	+52.410%
2025-06-20	8.0600	8.0600	7.1800	7.3400	-7.905%	2,837,312	+37.875%
2025-06-18	7.3500	8.0300	7.2100	7.9700	+8.435%	1,022,613	+26.976%
2025-06-17	7.1000	7.5600	6.8600	7.3500	+2.225%	730,215	+37.687%
2025-06-16	7.3800	7.6200	7.1600	7.1900	-1.642%	1,006,793	+40.751%
2025-06-13	7.0000	7.3600	6.9200	7.3100	+1.669%	365,462	+38.440%
2025-06-12	7.2200	7.3800	6.9000	7.1900	-1.236%	697,863	+40.751%
2025-06-11	7.2100	7.3800	7.0350	7.2800	+2.535%	496,992	+39.011%
2025-06-10	7.0600	7.2400	6.8300	7.1000	+1.719%	547,628	+42.535%
2025-06-09	7.1300	7.2200	6.7200	6.9800	+0.576%	398,359	+44.986%
2025-06-06	6.7800	7.1000	6.7500	6.9400	+3.815%	451,064	+45.821%
2025-06-05	7.0000	7.0800	6.4700	6.6850	-3.116%	607,032	+51.384%
2025-06-04	6.6400	7.3200	6.5900	6.9000	+4.230%	742,711	+46.667%
2025-06-03	5.9800	6.6600	5.8600	6.6200	+11.261%	853,881	+52.870%
2025-06-02	5.4450	6.0500	5.4450	5.9500	+4.754%	342,587	+70.084%
2025-05-30	5.8500	5.9000	5.5600	5.6800	-2.906%	641,328	+78.169%
2025-05-29	6.0800	6.2696	5.7000	5.8500	-1.846%	601,279	+72.991%
2025-05-28	5.4800	6.0200	5.4100	5.9600	+9.559%	993,918	+69.799%
2025-05-27	4.9000	5.5000	4.8200	5.4400	+13.333%	860,380	+86.029%
2025-05-23	4.6300	4.8500	4.6100	4.8000	+1.266%	279,729	+110.833%
2025-05-22	4.5600	4.7600	4.4700	4.7400	+1.935%	376,336	+113.502%
2025-05-21	4.8600	4.9450	4.5700	4.6500	-5.870%	450,898	+117.634%
2025-05-20	4.7600	5.1800	4.7400	4.9400	+3.564%	903,331	+104.858%
2025-05-19	4.4900	4.7800	4.2100	4.7700	+4.148%	872,118	+112.159%
2025-05-16	4.6000	4.7100	4.5100	4.5800	+1.327%	496,152	+120.961%
2025-05-15	4.4500	4.5700	4.2800	4.5200	+4.630%	727,377	+123.894%
2025-05-14	4.7000	4.7150	4.2000	4.3200	-7.097%	923,429	+134.259%
2025-05-13	5.8400	6.0300	4.5500	4.6500	-18.848%	1,099,235	+117.634%
2025-05-12	5.8700	5.9600	5.6000	5.7300	+1.957%	460,771	+76.614%
2025-05-09	5.7700	5.8130	5.5743	5.6200	-2.936%	303,134	+80.071%
2025-05-08	5.5600	5.9300	5.4500	5.7900	+6.630%	429,676	+74.784%
2025-05-07	5.3200	5.6100	5.3200	5.4300	+2.260%	237,079	+86.372%
2025-05-06	5.3100	5.4150	5.0102	5.3100	-1.667%	436,845	+90.584%
2025-05-05	5.6000	5.6600	5.3800	5.4000	-3.571%	222,444	+87.407%
2025-05-02	5.3700	5.7298	5.3550	5.6000	+4.478%	303,034	+80.714%
2025-05-01	5.4400	5.4581	5.2701	5.3600	-1.289%	192,540	+88.806%
2025-04-30	5.3400	5.5600	5.2000	5.4300	-0.731%	358,006	+86.372%
2025-04-29	5.3200	5.6600	5.2200	5.4700	+2.627%	289,454	+85.009%
2025-04-28	5.4000	5.5000	5.1600	5.3300	-1.479%	287,159	+89.869%
2025-04-25	5.2200	5.5100	5.0900	5.4100	+3.442%	318,328	+87.061%
2025-04-24	5.4000	5.5200	5.2100	5.2300	-3.148%	261,559	+93.499%
2025-04-23	5.8000	5.8500	5.3900	5.4000	-4.594%	686,379	+87.407%
2025-04-22	4.9000	5.9400	4.8500	5.6600	+17.917%	1,344,246	+78.799%
2025-04-21	4.7000	4.8600	4.5000	4.8000	+0.946%	471,334	+110.833%
2025-04-17	4.5500	4.9600	4.4700	4.7550	+4.967%	949,814	+112.829%
2025-04-16	4.4000	4.6000	4.3500	4.5300	+1.798%	382,094	+123.400%
2025-04-15	4.4300	4.5699	4.1400	4.4500	+0.679%	556,241	+127.416%
2025-04-14	4.3000	4.5350	4.1000	4.4200	+4.988%	597,502	+128.959%
2025-04-11	3.8300	4.2500	3.7900	4.2100	+11.082%	424,201	+140.380%
2025-04-10	3.8900	3.9500	3.6100	3.7900	-5.486%	382,973	+167.018%
2025-04-09	3.5800	4.2000	3.5800	4.0100	+10.468%	488,471	+152.369%
2025-04-08	3.9500	3.9700	3.6300	3.6300	-4.724%	352,194	+178.788%
2025-04-07	3.6900	4.0300	3.6000	3.8100	0.000%	642,807	+165.617%
2025-04-04	3.6900	3.8400	3.5500	3.8100	+1.872%	666,163	+165.617%
2025-04-03	3.6700	3.8100	3.5750	3.7400	-4.103%	542,077	+170.588%
2025-04-02	3.9700	4.1600	3.8550	3.9000	-4.177%	565,174	+159.487%
2025-04-01	4.4800	4.5700	4.0500	4.0700	-9.152%	770,979	+148.649%
2025-03-31	3.9100	4.5600	3.8500	4.4800	+10.891%	1,752,767	+125.893%
2025-03-28	4.0300	4.2000	3.9200	4.0400	+0.748%	818,626	+150.495%
2025-03-27	4.0400	4.1800	3.8900	4.0100	-0.988%	469,823	+152.369%
2025-03-26	4.0300	4.2100	3.9100	4.0500	+0.998%	517,604	+149.877%
2025-03-25	4.2400	4.3100	3.8300	4.0100	-5.425%	910,313	+152.369%
2025-03-24	4.5900	4.6900	4.2000	4.2400	-6.402%	685,133	+138.679%
2025-03-21	4.0900	4.7000	4.0700	4.5300	+8.894%	1,197,812	+123.400%
2025-03-20	4.1700	4.3200	4.0500	4.1600	-1.070%	431,051	+143.269%
2025-03-19	4.3000	4.4550	4.0700	4.2050	-1.981%	409,593	+140.666%
2025-03-18	4.5000	4.5700	4.1200	4.2900	-6.332%	709,494	+135.897%
2025-03-17	4.0400	4.7500	3.9320	4.5800	+11.436%	1,296,602	+120.961%
2025-03-14	4.4000	4.6000	4.1000	4.1100	-4.861%	787,586	+146.229%
2025-03-13	4.4100	4.6400	4.2000	4.3200	-3.139%	1,567,189	+134.259%
2025-03-12	3.5500	4.8000	3.4100	4.4600	+28.902%	5,116,101	+126.906%
2025-03-11	3.0800	3.5100	3.0200	3.4600	+14.570%	1,405,279	+192.486%
2025-03-10	2.6900	3.0900	2.6700	3.0200	+9.420%	1,734,696	+235.099%
2025-03-07	3.0100	3.0700	2.7600	2.7600	-8.306%	1,422,397	+266.667%
2025-03-06	3.4250	3.7700	2.7800	3.0100	-10.682%	4,007,460	+236.213%
2025-03-05	4.0400	4.4799	3.3000	3.3700	-13.144%	12,819,996	+200.297%
2025-03-04	3.5000	4.0000	3.0900	3.8800	+95.960%	125,554,549	+160.825%
2025-03-03	2.2500	2.2500	1.9200	1.9800	-11.607%	446,715	+411.111%
2025-02-28	2.1400	2.2800	2.0701	2.2400	+8.213%	239,877	+351.786%
2025-02-27	2.3000	2.3260	2.0700	2.0700	-10.000%	239,526	+388.889%
2025-02-26	2.4200	2.5560	2.3000	2.3000	-4.564%	156,452	+340.000%
2025-02-25	2.5100	2.5800	2.3500	2.4100	-5.490%	237,159	+319.917%
2025-02-24	2.5300	2.6300	2.4400	2.5500	+0.791%	195,898	+296.863%
2025-02-21	2.7800	2.7800	2.5100	2.5300	-6.985%	193,979	+300.000%
2025-02-20	2.6500	2.7800	2.5800	2.7200	+2.256%	230,273	+272.059%

.dark-mode .X5FVxx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X5FVxx{ color: #333333; background-color: white; border: 2px solid #333333; }MASS908 Devices Inc. Common Stockstock NASDAQ

MASS
908 Devices Inc. Common Stock
stock NASDAQ