Dark

MASS
908 Devices Inc. Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:57 PM EDT

11.45USD-0.608%(-0.07)303,862

7.74Bid 16.30Ask 8.56Spread

Pre-market

0.00USD-100.000%(-11.52)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	11.4500	11.6800	11.1500	11.4500	-0.608%	303,862	0.000%
2026-09-24	10.8000	11.5300	10.7800	11.5200	+5.302%	353,404	-0.608%
2026-09-23	11.0500	11.2500	10.8445	10.9400	-2.147%	243,098	+4.662%
2026-09-22	10.8800	11.1900	10.6800	11.1800	+2.757%	475,128	+2.415%
2026-09-21	10.7000	11.0500	10.5200	10.8800	+3.324%	343,698	+5.239%
2026-09-18	10.7900	10.9800	10.2600	10.5300	-4.098%	854,920	+8.737%
2026-09-17	10.1500	11.2200	10.1500	10.9800	+10.685%	689,793	+4.281%
2026-09-16	10.1200	10.3500	9.7700	9.9200	-0.502%	285,721	+15.423%
2026-09-15	9.6700	10.0000	9.6600	9.9700	+2.467%	249,376	+14.845%
2026-09-14	9.3800	9.8900	9.3300	9.7300	+2.206%	252,696	+17.677%
2026-09-11	9.4900	9.7300	9.4400	9.5200	+1.818%	279,726	+20.273%
2026-09-10	9.7700	9.8700	9.3200	9.3500	-3.509%	309,328	+22.460%
2026-09-09	9.6800	9.7000	9.5500	9.6900	-1.223%	235,371	+18.163%
2026-09-08	9.9100	10.0000	9.7000	9.8100	-2.388%	241,821	+16.718%
2026-09-04	10.0200	10.1200	9.8700	10.0500	+0.100%	201,068	+13.930%
2026-09-03	10.3900	10.5300	9.7900	10.0400	-2.807%	307,311	+14.044%
2026-09-02	10.7000	11.0000	10.3000	10.3300	-3.005%	535,612	+10.842%
2026-09-01	10.5600	10.8750	10.5000	10.6500	-0.187%	380,582	+7.512%
2026-08-31	10.7300	10.8000	10.4900	10.6700	-0.559%	246,215	+7.310%
2026-08-28	11.0100	11.0500	10.5000	10.7300	-3.333%	557,104	+6.710%
2026-08-27	10.4000	11.1000	10.4000	11.1000	+7.040%	503,196	+3.153%
2026-08-26	10.9600	11.0200	10.3150	10.3700	-5.727%	461,184	+10.415%
2026-08-25	11.0300	11.0500	10.5600	11.0000	+0.733%	444,144	+4.091%
2026-08-24	11.0000	11.2487	10.8000	10.9200	+2.247%	724,075	+4.853%
2026-08-21	10.4100	10.6900	10.1500	10.6800	+3.188%	528,312	+7.210%
2026-08-20	10.0500	10.7027	9.9100	10.3500	+1.074%	700,464	+10.628%
2026-08-19	10.2500	10.4800	9.9700	10.2400	+1.587%	655,822	+11.816%
2026-08-18	9.9500	10.1200	9.7300	10.0800	-1.079%	355,880	+13.591%
2026-08-17	10.2200	10.4900	10.0200	10.1900	+1.798%	465,015	+12.365%
2026-08-14	10.2600	10.4000	9.9700	10.0100	-0.989%	645,550	+14.386%
2026-08-13	10.0500	10.3900	9.9050	10.1100	+0.898%	519,068	+13.254%
2026-08-12	10.1500	10.5200	9.3000	10.0200	+0.100%	858,415	+14.271%
2026-08-11	9.0700	10.3400	8.7900	10.0100	+13.750%	1,620,157	+14.386%
2026-08-10	8.8000	9.0800	8.6400	8.8000	-0.901%	350,059	+30.114%
2026-08-07	8.3700	8.8800	8.2987	8.8800	+6.988%	322,948	+28.941%
2026-08-06	8.3500	8.4900	8.2500	8.3000	-1.308%	243,148	+37.952%
2026-08-05	8.4600	8.6100	8.2600	8.4100	-0.473%	248,890	+36.147%
2026-08-04	8.5400	8.8400	8.2600	8.4500	+0.356%	443,158	+35.503%
2026-08-03	8.0200	8.5462	7.9500	8.4200	+5.119%	331,822	+35.986%
2026-07-31	7.5600	8.0100	7.5300	8.0100	+4.843%	335,295	+42.946%
2026-07-30	7.7600	7.8650	7.5000	7.6400	+0.526%	299,343	+49.869%
2026-07-29	7.3300	7.9200	7.2100	7.6000	+8.108%	758,009	+50.658%
2026-07-28	7.1300	7.2400	6.9000	7.0300	-1.403%	146,009	+62.873%
2026-07-27	7.4200	7.4600	6.9500	7.1300	-0.140%	229,307	+60.589%
2026-07-24	7.1700	7.2300	6.9450	7.1400	+0.422%	348,845	+60.364%
2026-07-23	7.0700	7.4000	7.0100	7.1100	-1.796%	252,986	+61.041%
2026-07-22	7.3800	7.7000	7.2200	7.2400	-1.497%	231,126	+58.149%
2026-07-21	7.1100	7.3600	7.0100	7.3500	+4.552%	313,670	+55.782%
2026-07-20	7.3400	7.4100	6.9600	7.0300	-4.354%	261,810	+62.873%
2026-07-17	7.2300	7.4800	7.0400	7.3500	-0.810%	270,389	+55.782%
2026-07-16	7.9800	8.0300	7.2150	7.4100	-7.950%	280,155	+54.521%
2026-07-15	8.1600	8.3450	8.0100	8.0500	-1.348%	205,397	+42.236%
2026-07-14	8.1200	8.2500	7.8850	8.1600	+2.642%	236,563	+40.319%
2026-07-13	7.9700	8.0600	7.8100	7.9500	-1.852%	122,152	+44.025%
2026-07-10	8.0900	8.2100	7.9600	8.1000	-0.369%	169,358	+41.358%
2026-07-09	7.9000	8.6900	7.8500	8.1300	+3.173%	172,663	+40.836%
2026-07-08	8.1700	8.1700	7.6750	7.8800	-2.354%	307,791	+45.305%
2026-07-07	8.3100	8.4150	7.9800	8.0700	-4.157%	296,070	+41.884%
2026-07-06	8.7100	8.8700	8.4000	8.4200	-3.107%	218,967	+35.986%
2026-07-02	8.9300	9.1300	8.6450	8.6900	-2.140%	190,181	+31.761%
2026-07-01	8.6400	8.9600	8.5600	8.8800	+2.069%	254,081	+28.941%
2026-06-30	8.8600	8.9700	8.6600	8.7000	-1.249%	209,215	+31.609%
2026-06-29	8.7400	8.9700	8.4829	8.8100	+0.342%	241,930	+29.966%
2026-06-26	8.8000	9.2200	8.7200	8.7800	-2.227%	1,226,832	+30.410%
2026-06-25	9.0500	9.2000	8.8700	8.9800	+0.111%	398,836	+27.506%
2026-06-24	8.5600	9.2650	8.5600	8.9700	+2.749%	371,949	+27.648%
2026-06-23	8.5300	9.0800	8.4800	8.7300	+0.808%	255,362	+31.157%
2026-06-22	8.9200	8.9900	8.5600	8.6600	-2.147%	340,741	+32.217%
2026-06-18	8.7600	8.9200	8.2100	8.8500	+3.147%	1,063,677	+29.379%
2026-06-17	8.6200	8.8500	8.4900	8.5800	-0.694%	208,828	+33.450%
2026-06-16	8.6300	8.8500	8.5900	8.6400	+0.232%	175,657	+32.523%
2026-06-15	8.6200	8.8020	8.4600	8.6200	+4.232%	159,415	+32.831%
2026-06-12	8.2500	8.4300	8.1800	8.2700	+0.608%	172,331	+38.452%
2026-06-11	8.3200	8.3900	7.9750	8.2200	+2.622%	179,918	+39.294%
2026-06-10	7.9200	8.2300	7.8500	8.0100	+0.250%	160,140	+42.946%
2026-06-09	8.1700	8.3650	7.5950	7.9900	-1.358%	215,530	+43.304%
2026-06-08	8.1400	8.3700	8.0500	8.1000	+2.144%	139,106	+41.358%
2026-06-05	8.5900	8.6500	7.8500	7.9300	-10.091%	242,172	+44.388%
2026-06-04	8.6250	9.0000	8.6100	8.8200	+1.848%	357,432	+29.819%
2026-06-03	8.8300	8.8700	8.6100	8.6600	-2.147%	283,868	+32.217%
2026-06-02	8.7100	8.9500	8.5500	8.8500	+2.549%	301,709	+29.379%
2026-06-01	8.2500	8.6750	7.9550	8.6300	+2.616%	384,589	+32.677%
2026-05-29	9.0000	9.0000	8.3600	8.4100	-5.823%	337,094	+36.147%
2026-05-28	8.2100	9.0300	8.1300	8.9300	+9.436%	642,325	+28.219%
2026-05-27	8.0100	8.3100	7.9900	8.1600	+3.030%	292,557	+40.319%
2026-05-26	7.3500	7.9400	7.3500	7.9200	+8.791%	272,673	+44.571%
2026-05-22	7.2100	7.4700	7.2100	7.2800	+2.247%	182,257	+57.280%
2026-05-21	6.9200	7.1700	6.8600	7.1200	+2.006%	187,338	+60.815%
2026-05-20	6.8100	7.1500	6.7950	6.9800	+2.950%	201,874	+64.040%
2026-05-19	6.5500	6.8000	6.5100	6.7800	+2.108%	235,090	+68.879%
2026-05-18	6.9500	7.1000	6.6300	6.6400	-3.768%	181,093	+72.440%
2026-05-15	7.3900	7.3900	6.8700	6.9000	-5.479%	258,985	+65.942%
2026-05-14	7.5300	7.7750	7.2600	7.3000	-3.183%	151,423	+56.849%
2026-05-13	7.3800	7.9100	7.3800	7.5400	-1.438%	178,373	+51.857%
2026-05-12	7.7600	7.8600	7.6200	7.6500	-3.531%	210,671	+49.673%
2026-05-11	8.1200	8.3550	7.8550	7.9300	-2.938%	214,118	+44.388%
2026-05-08	8.0700	8.2000	7.7800	8.1700	+1.114%	416,198	+40.147%
2026-05-07	8.0800	8.2200	7.9300	8.0800	+0.248%	543,614	+41.708%
2026-05-06	7.5900	8.2000	6.5100	8.0600	+13.681%	630,441	+42.060%
2026-05-05	6.6200	7.1199	6.5400	7.0900	+8.244%	451,698	+61.495%
2026-05-04	6.7700	6.9300	6.5400	6.5500	-3.818%	252,438	+74.809%
2026-05-01	6.8600	7.0300	6.7601	6.8100	-0.293%	213,782	+68.135%
2026-04-30	6.5200	6.8700	6.4450	6.8300	+5.077%	193,975	+67.643%
2026-04-29	6.7400	6.8200	6.4600	6.5000	-3.561%	403,812	+76.154%
2026-04-28	6.6700	6.7800	6.6000	6.7400	0.000%	196,557	+69.881%
2026-04-27	6.7300	6.9300	6.6600	6.7400	0.000%	133,325	+69.881%
2026-04-24	6.8000	7.0600	6.6800	6.7400	-0.296%	127,223	+69.881%
2026-04-23	7.1400	7.1400	6.6000	6.7600	-5.189%	209,327	+69.379%
2026-04-22	7.3100	7.4750	7.1100	7.1300	-1.791%	226,195	+60.589%
2026-04-21	7.1700	7.5390	7.1700	7.2600	-0.548%	286,365	+57.713%
2026-04-20	7.0900	7.4700	7.0300	7.3000	+1.955%	255,686	+56.849%
2026-04-17	7.5400	7.5400	7.1600	7.1600	-3.504%	317,500	+59.916%
2026-04-16	7.3600	7.4300	7.1100	7.4200	+0.678%	187,822	+54.313%
2026-04-15	7.3300	7.4900	7.2400	7.3700	+0.683%	182,937	+55.360%
2026-04-14	7.2300	7.7200	7.1800	7.3200	+1.667%	247,454	+56.421%
2026-04-13	7.1200	7.2450	7.0201	7.2000	+0.840%	250,891	+59.028%
2026-04-10	7.0000	7.1500	6.8700	7.1400	+2.586%	244,539	+60.364%
2026-04-09	6.9700	7.1000	6.8200	6.9600	-0.996%	297,014	+64.511%
2026-04-08	7.2100	7.2700	6.9100	7.0300	+3.994%	396,770	+62.873%
2026-04-07	6.7500	6.8350	6.5300	6.7600	-1.314%	287,717	+69.379%
2026-04-06	6.6300	6.8900	6.5700	6.8500	+3.631%	228,914	+67.153%
2026-04-02	6.0600	6.6500	6.0500	6.6100	+6.441%	175,828	+73.222%
2026-04-01	6.1700	6.3550	6.1700	6.2100	+1.471%	254,894	+84.380%
2026-03-31	5.8700	6.1650	5.8700	6.1200	+6.435%	309,689	+87.092%
2026-03-30	5.8100	6.0400	5.7000	5.7500	-0.519%	196,696	+99.130%
2026-03-27	5.9600	6.0900	5.7300	5.7800	-5.863%	225,833	+98.097%
2026-03-26	6.2300	6.3500	6.1100	6.1400	-2.848%	155,444	+86.482%
2026-03-25	6.3900	6.5200	6.2200	6.3200	+0.797%	196,371	+81.171%
2026-03-24	6.0400	6.3900	6.0400	6.2700	+2.619%	186,465	+82.616%
2026-03-23	6.2500	6.2500	6.0300	6.1100	0.000%	552,741	+87.398%
2026-03-20	6.0700	6.1500	5.9050	6.1100	+0.328%	441,453	+87.398%
2026-03-19	5.8300	6.2200	5.7500	6.0900	+1.669%	281,782	+88.013%
2026-03-18	6.1600	6.1700	5.9500	5.9900	-3.698%	281,972	+91.152%
2026-03-17	6.1300	6.3100	6.0850	6.2200	+2.135%	229,754	+84.084%
2026-03-16	6.1800	6.3500	6.0400	6.0900	+0.329%	214,547	+88.013%
2026-03-13	6.1100	6.1400	5.9400	6.0700	+0.998%	178,266	+88.633%
2026-03-12	6.1200	6.2950	5.9900	6.0100	-3.994%	273,677	+90.516%
2026-03-11	6.2400	6.3700	6.1400	6.2600	0.000%	177,467	+82.907%
2026-03-10	6.2800	6.4900	5.9725	6.2600	-1.650%	270,488	+82.907%
2026-03-09	6.0700	6.4199	5.9000	6.3650	+1.677%	302,767	+79.890%
2026-03-06	6.6100	6.6400	6.0000	6.2600	-7.259%	369,347	+82.907%
2026-03-05	6.6400	6.9300	6.5600	6.7500	+0.148%	325,089	+69.630%
2026-03-04	6.3200	6.9650	6.3200	6.7400	+6.646%	408,481	+69.881%
2026-03-03	7.7500	7.9000	6.0750	6.3200	-4.387%	657,200	+81.171%
2026-03-02	6.7200	7.0000	6.4800	6.6100	-4.203%	387,616	+73.222%
2026-02-27	6.8400	6.9800	6.7950	6.9000	-0.862%	181,389	+65.942%
2026-02-26	6.8100	6.9900	6.7500	6.9600	+2.053%	133,325	+64.511%
2026-02-25	6.8600	6.9250	6.7200	6.8200	+0.442%	130,977	+67.889%
2026-02-24	6.3900	6.9200	6.3900	6.7900	+4.622%	191,912	+68.630%
2026-02-23	6.7000	6.7450	6.3600	6.4900	-2.699%	371,902	+76.425%
2026-02-20	6.9100	7.0500	6.5600	6.6700	-4.578%	327,979	+71.664%
2026-02-19	7.0100	7.0200	6.8200	6.9900	+1.599%	143,232	+63.805%
2026-02-18	6.7500	7.1600	6.6900	6.8800	+1.775%	230,606	+66.424%
2026-02-17	6.3100	6.8000	6.3100	6.7600	+4.160%	184,550	+69.379%
2026-02-13	6.4200	6.6900	6.4000	6.4900	+1.248%	171,872	+76.425%
2026-02-12	6.6400	6.6940	6.2300	6.4100	-2.879%	274,716	+78.627%
2026-02-11	6.8400	6.8400	6.3300	6.6000	-2.511%	267,386	+73.485%
2026-02-10	6.8700	6.9500	6.6900	6.7700	-1.742%	202,612	+69.129%
2026-02-09	6.5400	6.9400	6.4200	6.8900	+5.191%	241,855	+66.183%
2026-02-06	6.3500	6.6400	6.2800	6.5500	+5.645%	404,532	+74.809%
2026-02-05	6.3200	6.4250	6.1100	6.2000	-2.054%	505,202	+84.677%
2026-02-04	6.4100	6.6100	6.1900	6.3300	-1.708%	358,509	+80.885%
2026-02-03	6.2500	6.4400	6.1700	6.4400	+4.039%	403,175	+77.795%
2026-02-02	6.2700	6.4450	6.0600	6.1900	-1.902%	554,382	+84.976%
2026-01-30	6.2700	6.5050	6.2100	6.3100	-0.630%	276,396	+81.458%
2026-01-29	6.5600	6.6200	6.2300	6.3500	-3.201%	313,741	+80.315%
2026-01-28	6.8400	6.8450	6.5100	6.5600	-3.953%	351,353	+74.543%
2026-01-27	6.6400	6.8950	6.5100	6.8300	+2.861%	284,063	+67.643%
2026-01-26	6.8200	6.8200	6.4650	6.6400	-2.924%	318,254	+72.440%
2026-01-23	7.0500	7.4699	6.7700	6.8400	-2.286%	592,283	+67.398%
2026-01-22	6.7700	7.0400	6.6500	7.0000	+4.012%	554,315	+63.571%
2026-01-21	6.5300	6.9400	6.3500	6.7300	+3.221%	667,507	+70.134%
2026-01-20	6.5400	6.8900	6.1920	6.5200	+19.196%	848,500	+75.613%
2026-01-16	5.5300	5.7150	5.4400	5.4700	-0.906%	225,830	+109.324%
2026-01-15	5.4500	5.6500	5.4300	5.5200	+1.471%	299,172	+107.428%
2026-01-14	5.3700	5.5100	5.3501	5.4400	+1.304%	210,903	+110.478%
2026-01-13	5.5300	5.5500	5.3500	5.3700	-2.007%	263,453	+113.222%
2026-01-12	5.3900	5.6100	5.3600	5.4800	+1.481%	222,394	+108.942%
2026-01-09	5.4500	5.5678	5.3750	5.4000	-0.369%	259,736	+112.037%
2026-01-08	5.3000	5.4700	5.3000	5.4200	-0.550%	196,530	+111.255%
2026-01-07	5.4200	5.4900	5.3100	5.4500	+0.926%	250,924	+110.092%
2026-01-06	5.4600	5.4600	5.2000	5.4000	-1.460%	491,733	+112.037%
2026-01-05	5.1200	5.5950	5.1200	5.4800	+7.662%	359,208	+108.942%
2026-01-02	5.2700	5.2700	5.0250	5.0900	-3.048%	296,605	+124.951%
2025-12-31	5.2100	5.3500	5.1600	5.2500	+0.768%	285,544	+118.095%
2025-12-30	5.3200	5.3600	5.1750	5.2100	-2.251%	436,560	+119.770%
2025-12-29	5.3400	5.5000	5.2400	5.3300	-1.479%	306,547	+114.822%
2025-12-26	5.4300	5.4600	5.2600	5.4100	-0.734%	411,746	+111.645%
2025-12-24	5.4200	5.4500	5.2550	5.4500	+0.739%	361,137	+110.092%
2025-12-23	5.8900	5.9000	5.3000	5.4100	-8.769%	691,999	+111.645%
2025-12-22	5.9000	6.0900	5.8500	5.9300	+1.541%	481,038	+93.086%
2025-12-19	5.4400	5.8400	5.4400	5.8400	+7.551%	2,816,069	+96.062%
2025-12-18	5.7400	5.8400	5.3000	5.4300	-4.064%	930,775	+110.866%
2025-12-17	5.7800	6.0200	5.6400	5.6600	-2.076%	476,624	+102.297%
2025-12-16	5.8700	6.0000	5.6700	5.7800	-2.200%	501,552	+98.097%
2025-12-15	6.0300	6.0400	5.7300	5.9100	-1.171%	598,473	+93.739%
2025-12-12	6.4000	6.4000	5.9300	5.9800	-6.563%	450,117	+91.472%
2025-12-11	6.5700	6.5800	6.3785	6.4000	-2.736%	199,724	+78.906%
2025-12-10	6.5400	6.7000	6.2600	6.5800	+0.305%	332,093	+74.012%
2025-12-09	6.6500	6.8100	6.4800	6.5600	-1.796%	337,257	+74.543%
2025-12-08	6.6300	6.8250	6.4201	6.6800	+1.674%	319,757	+71.407%
2025-12-05	6.6700	6.6800	6.3400	6.5700	-1.203%	379,059	+74.277%
2025-12-04	6.2100	6.6500	6.0100	6.6500	+6.913%	340,398	+72.180%
2025-12-03	6.1000	6.3300	5.9400	6.2200	+2.135%	366,270	+84.084%
2025-12-02	6.1600	6.1600	5.9100	6.0900	-0.814%	250,869	+88.013%
2025-12-01	6.1600	6.1900	5.8800	6.1400	-3.307%	340,719	+86.482%
2025-11-28	6.4200	6.4350	6.1550	6.3500	-0.936%	355,171	+80.315%
2025-11-26	6.4500	6.5800	6.1300	6.4100	-0.774%	381,541	+78.627%
2025-11-25	6.1800	6.6400	6.1800	6.4600	+4.531%	529,869	+77.245%
2025-11-24	5.9300	6.3800	5.9300	6.1800	+4.569%	424,919	+85.275%
2025-11-21	5.6800	5.9400	5.5300	5.9100	+3.684%	746,544	+93.739%
2025-11-20	5.7400	5.9700	5.5500	5.7000	+1.786%	552,601	+100.877%
2025-11-19	5.3500	5.6700	5.2600	5.6000	+4.673%	454,706	+104.464%
2025-11-18	5.3100	5.4200	5.2600	5.3500	-0.558%	265,210	+114.019%
2025-11-17	5.4400	5.5600	5.3400	5.3800	-1.825%	265,068	+112.825%
2025-11-14	5.7000	5.8150	5.4800	5.4800	-5.680%	297,316	+108.942%
2025-11-13	5.8300	6.0000	5.7700	5.8100	-1.525%	487,157	+97.074%
2025-11-12	6.2980	6.2980	5.8650	5.9000	+0.085%	506,904	+94.068%
2025-11-11	6.2500	6.2500	5.8400	5.8950	-7.819%	585,627	+94.232%
2025-11-10	6.1000	6.9400	6.0000	6.3950	-13.347%	519,790	+79.046%
2025-11-07	7.6900	7.9400	7.3300	7.3800	-5.385%	518,515	+55.149%
2025-11-06	8.0200	8.0200	7.6100	7.8000	-3.704%	375,127	+46.795%
2025-11-05	7.7400	8.1500	7.5300	8.1000	+4.516%	343,016	+41.358%
2025-11-04	7.6700	7.9200	7.5850	7.7500	-2.270%	327,773	+47.742%
2025-11-03	7.9700	8.1200	7.7150	7.9300	-0.627%	369,376	+44.388%
2025-10-31	7.6400	8.1829	7.5900	7.9800	+4.587%	166,062	+43.484%
2025-10-30	7.7300	7.8350	7.4300	7.6300	-0.780%	321,643	+50.066%
2025-10-29	8.0300	8.1600	7.5800	7.6900	-3.755%	217,686	+48.895%
2025-10-28	8.3700	9.2000	7.8750	7.9900	-4.082%	394,951	+43.304%
2025-10-27	8.5100	8.6500	8.1500	8.3300	-2.115%	183,894	+37.455%
2025-10-24	8.5300	8.7600	8.4400	8.5100	+1.310%	171,245	+34.548%
2025-10-23	8.3000	8.7550	8.3000	8.4000	+1.205%	211,898	+36.310%
2025-10-22	8.7700	8.7950	8.1300	8.3000	-5.359%	253,623	+37.952%
2025-10-21	9.0100	9.0700	8.7450	8.7700	-2.447%	196,363	+30.559%
2025-10-20	8.6900	9.3400	8.6900	8.9900	+5.023%	405,866	+27.364%
2025-10-17	8.5700	8.7100	8.3500	8.5600	-1.382%	205,950	+33.762%
2025-10-16	8.6200	9.1800	8.6100	8.6800	+0.930%	298,322	+31.912%
2025-10-15	8.3600	8.7400	8.2750	8.6000	+5.006%	241,809	+33.140%
2025-10-14	7.7400	8.3900	7.6600	8.1900	+4.066%	222,253	+39.805%
2025-10-13	8.2500	8.2500	7.7100	7.8700	-1.625%	301,717	+45.489%
2025-10-10	8.8000	8.8800	7.9500	8.0000	-9.091%	330,718	+43.125%
2025-10-09	9.1900	9.2200	8.8000	8.8000	-3.825%	266,744	+30.114%
2025-10-08	8.8600	9.1900	8.8600	9.1500	+2.694%	295,919	+25.137%
2025-10-07	8.7800	9.1500	8.5600	8.9100	+1.712%	539,108	+28.507%
2025-10-06	9.1900	9.1900	8.7400	8.7600	-3.418%	580,215	+30.708%
2025-10-03	8.7700	9.0800	8.7501	9.0700	+3.657%	431,767	+26.240%
2025-10-02	9.0500	9.0850	8.6400	8.7500	-2.670%	317,308	+30.857%
2025-10-01	8.6400	9.0000	8.5550	8.9900	+2.626%	567,444	+27.364%
2025-09-30	8.1500	8.7900	8.0700	8.7600	+7.485%	442,145	+30.708%
2025-09-29	8.0100	8.2100	7.9550	8.1500	+1.748%	331,505	+40.491%
2025-09-26	8.2600	8.2600	7.5816	8.0100	-2.555%	676,305	+42.946%
2025-09-25	7.4900	8.2850	7.4020	8.2200	+8.730%	725,610	+39.294%
2025-09-24	7.5900	7.6200	7.3000	7.5600	+0.132%	288,134	+51.455%
2025-09-23	7.5700	7.6400	7.3800	7.5500	0.000%	577,227	+51.656%
2025-09-22	7.2500	7.6500	7.1600	7.5500	+3.425%	549,494	+51.656%
2025-09-19	6.8600	7.4650	6.8600	7.3000	+7.038%	761,195	+56.849%
2025-09-18	6.6300	6.9900	6.5300	6.8200	+4.441%	510,162	+67.889%
2025-09-17	6.1700	6.7900	6.1300	6.5300	+6.006%	619,649	+75.345%
2025-09-16	6.0800	6.3150	6.0150	6.1600	+2.326%	373,958	+85.877%
2025-09-15	5.6300	6.0700	5.5900	6.0200	+7.500%	266,377	+90.199%
2025-09-12	5.7100	5.7100	5.5200	5.6000	-2.098%	340,952	+104.464%
2025-09-11	5.7200	5.8282	5.6000	5.7200	+0.351%	358,449	+100.175%
2025-09-10	5.7000	5.7200	5.5500	5.7000	+0.885%	409,431	+100.877%
2025-09-09	5.6100	5.7000	5.4600	5.6500	+0.177%	298,607	+102.655%
2025-09-08	5.4600	5.7800	5.4100	5.6400	+3.676%	327,299	+103.014%
2025-09-05	5.5900	5.6700	5.3650	5.4400	-1.091%	238,523	+110.478%
2025-09-04	5.5100	5.6000	5.3200	5.5000	-0.362%	427,332	+108.182%
2025-09-03	5.9100	5.9650	5.5000	5.5200	-7.071%	374,435	+107.428%
2025-09-02	6.1600	6.3150	5.8200	5.9400	-4.960%	280,042	+92.761%
2025-08-29	6.3100	6.3100	6.1350	6.2500	-0.160%	231,008	+83.200%
2025-08-28	6.3500	6.4150	6.2050	6.2600	-0.635%	188,037	+82.907%
2025-08-27	6.3400	6.4100	6.2799	6.3000	-1.099%	147,770	+81.746%
2025-08-26	6.2900	6.5000	6.2800	6.3700	+1.595%	157,398	+79.749%
2025-08-25	6.4400	6.5300	6.2100	6.2700	-2.791%	210,753	+82.616%
2025-08-22	6.0600	6.4900	5.9800	6.4500	+7.143%	276,042	+77.519%
2025-08-21	5.9400	6.0700	5.8521	6.0200	+0.669%	152,422	+90.199%
2025-08-20	6.2200	6.2200	5.8800	5.9800	-3.548%	211,719	+91.472%
2025-08-19	6.3000	6.3250	6.0700	6.2000	-1.116%	264,465	+84.677%
2025-08-18	6.6300	6.6800	6.2300	6.2700	-5.430%	189,343	+82.616%
2025-08-15	7.1000	7.1000	6.6200	6.6300	-6.223%	195,092	+72.700%
2025-08-14	6.9500	7.4400	6.7900	7.0700	+0.284%	430,723	+61.952%
2025-08-13	6.5400	7.1900	6.4800	7.0500	+8.964%	390,353	+62.411%
2025-08-12	6.4800	6.5950	6.4115	6.4700	+0.622%	246,056	+76.971%
2025-08-11	6.3900	6.5200	6.3600	6.4300	+1.580%	160,162	+78.072%
2025-08-08	6.4900	6.6700	6.1673	6.3300	-1.402%	194,320	+80.885%
2025-08-07	6.5700	6.7100	6.1700	6.4200	-1.760%	284,522	+78.349%
2025-08-06	6.5500	6.7899	6.4600	6.5350	+3.076%	470,115	+75.210%
2025-08-05	6.4500	6.5200	5.4300	6.3400	-2.761%	846,494	+80.599%
2025-08-04	6.5100	6.6200	6.3900	6.5200	+1.558%	217,493	+75.613%
2025-08-01	6.3700	6.6450	6.3700	6.4200	-1.985%	287,651	+78.349%
2025-07-31	6.7900	6.9500	6.5100	6.5500	-3.818%	359,879	+74.809%
2025-07-30	6.9500	7.1800	6.7200	6.8100	-2.014%	248,846	+68.135%
2025-07-29	7.4000	7.4800	6.9400	6.9500	-5.184%	239,917	+64.748%
2025-07-28	7.5000	7.6300	7.2300	7.3300	-1.213%	191,892	+56.207%
2025-07-25	7.4000	7.4800	7.2700	7.4200	+0.542%	180,690	+54.313%
2025-07-24	7.3000	7.4800	7.2026	7.3800	+0.682%	212,215	+55.149%
2025-07-23	7.1200	7.4400	6.9826	7.3300	+3.824%	383,000	+56.207%
2025-07-22	6.9700	7.3200	6.8500	7.0600	+1.437%	432,474	+62.181%
2025-07-21	6.7700	7.1100	6.7700	6.9600	+3.881%	256,666	+64.511%
2025-07-18	6.8900	7.0800	6.7000	6.7000	-1.180%	217,895	+70.896%
2025-07-17	6.7400	6.9560	6.6260	6.7800	+1.649%	201,037	+68.879%
2025-07-16	6.5700	6.7200	6.3800	6.6700	+2.615%	275,656	+71.664%
2025-07-15	6.8100	6.8650	6.4750	6.5000	-3.274%	253,991	+76.154%
2025-07-14	6.9400	7.0400	6.7100	6.7200	-3.170%	215,884	+70.387%
2025-07-11	7.1700	7.2300	6.8200	6.9400	-3.878%	246,776	+64.986%
2025-07-10	7.0800	7.2700	6.9931	7.2200	+2.122%	266,421	+58.587%
2025-07-09	6.8900	7.1500	6.8500	7.0700	+3.818%	275,086	+61.952%
2025-07-08	6.4300	6.8600	6.3650	6.8100	+6.240%	491,425	+68.135%
2025-07-07	6.6000	6.6125	6.3300	6.4100	-3.609%	379,652	+78.627%
2025-07-03	6.7000	6.9100	6.6000	6.6500	+0.681%	247,177	+72.180%
2025-07-02	6.4600	6.7700	6.3900	6.6050	+1.929%	516,794	+73.354%
2025-07-01	7.1200	7.1300	6.3901	6.4800	-9.116%	669,194	+76.698%
2025-06-30	6.8200	7.5800	6.7503	7.1300	+5.944%	1,147,049	+60.589%
2025-06-27	6.7600	6.8900	6.5300	6.7300	-0.148%	1,317,954	+70.134%
2025-06-26	6.7900	7.0500	6.5800	6.7400	-0.590%	409,692	+69.881%
2025-06-25	6.7000	6.8600	6.4200	6.7800	+2.417%	421,366	+68.879%
2025-06-24	6.5500	6.7900	6.5500	6.6200	-0.301%	388,572	+72.961%
2025-06-23	7.1900	7.2200	6.5269	6.6400	-9.537%	669,299	+72.440%
2025-06-20	8.0600	8.0600	7.1800	7.3400	-7.905%	2,837,312	+55.995%
2025-06-18	7.3500	8.0300	7.2100	7.9700	+8.435%	1,022,613	+43.664%
2025-06-17	7.1000	7.5600	6.8600	7.3500	+2.225%	730,215	+55.782%
2025-06-16	7.3800	7.6200	7.1600	7.1900	-1.642%	1,006,793	+59.249%
2025-06-13	7.0000	7.3600	6.9200	7.3100	+1.669%	365,462	+56.635%
2025-06-12	7.2200	7.3800	6.9000	7.1900	-1.236%	697,863	+59.249%
2025-06-11	7.2100	7.3800	7.0350	7.2800	+2.535%	496,992	+57.280%
2025-06-10	7.0600	7.2400	6.8300	7.1000	+1.719%	547,628	+61.268%
2025-06-09	7.1300	7.2200	6.7200	6.9800	+0.576%	398,359	+64.040%
2025-06-06	6.7800	7.1000	6.7500	6.9400	+3.815%	451,064	+64.986%
2025-06-05	7.0000	7.0800	6.4700	6.6850	-3.116%	607,032	+71.279%
2025-06-04	6.6400	7.3200	6.5900	6.9000	+4.230%	742,711	+65.942%
2025-06-03	5.9800	6.6600	5.8600	6.6200	+11.261%	853,881	+72.961%
2025-06-02	5.4450	6.0500	5.4450	5.9500	+4.754%	342,587	+92.437%
2025-05-30	5.8500	5.9000	5.5600	5.6800	-2.906%	641,328	+101.585%
2025-05-29	6.0800	6.2696	5.7000	5.8500	-1.846%	601,279	+95.726%
2025-05-28	5.4800	6.0200	5.4100	5.9600	+9.559%	993,918	+92.114%
2025-05-27	4.9000	5.5000	4.8200	5.4400	+13.333%	860,380	+110.478%
2025-05-23	4.6300	4.8500	4.6100	4.8000	+1.266%	279,729	+138.542%
2025-05-22	4.5600	4.7600	4.4700	4.7400	+1.935%	376,336	+141.561%
2025-05-21	4.8600	4.9450	4.5700	4.6500	-5.870%	450,898	+146.237%
2025-05-20	4.7600	5.1800	4.7400	4.9400	+3.564%	903,331	+131.781%
2025-05-19	4.4900	4.7800	4.2100	4.7700	+4.148%	872,118	+140.042%
2025-05-16	4.6000	4.7100	4.5100	4.5800	+1.327%	496,152	+150.000%
2025-05-15	4.4500	4.5700	4.2800	4.5200	+4.630%	727,377	+153.319%
2025-05-14	4.7000	4.7150	4.2000	4.3200	-7.097%	923,429	+165.046%
2025-05-13	5.8400	6.0300	4.5500	4.6500	-18.848%	1,099,235	+146.237%
2025-05-12	5.8700	5.9600	5.6000	5.7300	+1.957%	460,771	+99.825%
2025-05-09	5.7700	5.8130	5.5743	5.6200	-2.936%	303,134	+103.737%
2025-05-08	5.5600	5.9300	5.4500	5.7900	+6.630%	429,676	+97.755%
2025-05-07	5.3200	5.6100	5.3200	5.4300	+2.260%	237,079	+110.866%
2025-05-06	5.3100	5.4150	5.0102	5.3100	-1.667%	436,845	+115.631%
2025-05-05	5.6000	5.6600	5.3800	5.4000	-3.571%	222,444	+112.037%
2025-05-02	5.3700	5.7298	5.3550	5.6000	+4.478%	303,034	+104.464%
2025-05-01	5.4400	5.4581	5.2701	5.3600	-1.289%	192,540	+113.619%
2025-04-30	5.3400	5.5600	5.2000	5.4300	-0.731%	358,006	+110.866%
2025-04-29	5.3200	5.6600	5.2200	5.4700	+2.627%	289,454	+109.324%
2025-04-28	5.4000	5.5000	5.1600	5.3300	-1.479%	287,159	+114.822%
2025-04-25	5.2200	5.5100	5.0900	5.4100	+3.442%	318,328	+111.645%
2025-04-24	5.4000	5.5200	5.2100	5.2300	-3.148%	261,559	+118.929%
2025-04-23	5.8000	5.8500	5.3900	5.4000	-4.594%	686,379	+112.037%
2025-04-22	4.9000	5.9400	4.8500	5.6600	+17.917%	1,344,246	+102.297%
2025-04-21	4.7000	4.8600	4.5000	4.8000	+0.946%	471,334	+138.542%
2025-04-17	4.5500	4.9600	4.4700	4.7550	+4.967%	949,814	+140.799%
2025-04-16	4.4000	4.6000	4.3500	4.5300	+1.798%	382,094	+152.759%
2025-04-15	4.4300	4.5699	4.1400	4.4500	+0.679%	556,241	+157.303%
2025-04-14	4.3000	4.5350	4.1000	4.4200	+4.988%	597,502	+159.050%
2025-04-11	3.8300	4.2500	3.7900	4.2100	+11.082%	424,201	+171.971%
2025-04-10	3.8900	3.9500	3.6100	3.7900	-5.486%	382,973	+202.111%
2025-04-09	3.5800	4.2000	3.5800	4.0100	+10.468%	488,471	+185.536%
2025-04-08	3.9500	3.9700	3.6300	3.6300	-4.724%	352,194	+215.427%
2025-04-07	3.6900	4.0300	3.6000	3.8100	0.000%	642,807	+200.525%

.dark-mode .M9zFW3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M9zFW3{ color: #333333; background-color: white; border: 2px solid #333333; }MASS908 Devices Inc. Common Stockstock NASDAQ

MASS
908 Devices Inc. Common Stock
stock NASDAQ