Get the Stockscreener App
0.3551
2.67%
-0.00975
After Hours:
.36
0.0049
+1.38%
Emerson Radio Corp. Stock (MSN) Price History
The historical daily chart and data for Emerson Radio Corp. stock (MSN), show that the latest closing stock price as of July 03, 2025, is $0.3551.
- Emerson Radio Corp. all-time high stock price is $2.60, occurred on January 28, 2021.
- The lowest Emerson Radio Corp. stock price recorded was $0.00 on January 10, 2024. Since then, Emerson Radio Corp.'s stock price has risen over to $0.3551 now.
- The 52-week high stock price for MSN is $0.8343, representing a 134.94% increase from the current share price, occurred on July 25, 2024.
- The 52-week low stock price for MSN is $0.3505, indicating a -1.30% decrease from the current share price, occurred on December 02, 2024.
- The closing price of Emerson Radio Corp. (MSN) stock in the beginning of 2024 was $0.8385. The stock closed the year at $0.5302, a loss of over -36.77% for the year.
The table below shows more information about MSN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 03, 2025 | $0.3685 | $0.3551 | $0.0134 | 10,632.0 | -2.67% |
| Jul 02, 2025 | $0.3699 | $0.35 | $0.0199 | 12,609.0 | +4.24% |
| Jul 01, 2025 | $0.355 | $0.2802 | $0.0748 | 36,953.0 | +2.82% |
| Jun 30, 2025 | $0.372 | $0.3013 | $0.0707 | 94,196.0 | -11.70% |
| Jun 27, 2025 | $0.41 | $0.381 | $0.029 | 8,079.0 | -0.39% |
| Jun 26, 2025 | $0.3928 | $0.38 | $0.0128 | 17,310.0 | +1.68% |
| Jun 25, 2025 | $0.41 | $0.3806 | $0.0294 | 2,366.0 | -4.87% |
| Jun 24, 2025 | $0.42 | $0.3903 | $0.0297 | 3,524.0 | +0.02% |
| Jun 23, 2025 | $0.41 | $0.40 | $0.010 | 4,066.0 | -1.23% |
| Jun 20, 2025 | $0.42 | $0.3901 | $0.0299 | 3,147.0 | +3.29% |
| Jun 18, 2025 | $0.42 | $0.3801 | $0.0399 | 39,945.0 | -0.73% |
| Jun 17, 2025 | $0.40 | $0.3804 | $0.0196 | 3,487.0 | +3.89% |
| Jun 16, 2025 | $0.44 | $0.38 | $0.06 | 40,670.0 | -9.48% |
| Jun 13, 2025 | $0.44 | $0.42 | $0.02 | 8,176.0 | +0.00% |
| Jun 12, 2025 | $0.449 | $0.42 | $0.029 | 70,662.0 | -0.92% |
| Jun 11, 2025 | $0.4345 | $0.42 | $0.0145 | 15,092.0 | +0.93% |
| Jun 10, 2025 | $0.449 | $0.42 | $0.029 | 6,610.0 | -0.07% |
| Jun 09, 2025 | $0.4426 | $0.4203 | $0.0223 | 11,162.0 | -4.46% |
| Jun 06, 2025 | $0.455 | $0.4201 | $0.0349 | 24,391.0 | +2.41% |
Emerson Radio Corp. Stock (MSN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Emerson Radio Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MSN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Emerson Radio Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Emerson Radio Corp. Stock (MSN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $0.3699 | $0.2802 | $0.0897 | 70,826.0 | +4.32% |
| Jun, 2025 | $0.455 | $0.3013 | $0.1537 | 378,432.0 | -17.98% |
| May, 2025 | $0.4302 | $0.372 | $0.0582 | 94,283.0 | +3.70% |
| Apr, 2025 | $0.45 | $0.40 | $0.05 | 166,481.0 | -10.47% |
| Mar, 2025 | $0.53 | $0.42 | $0.11 | 299,191.0 | -2.85% |
| Feb, 2025 | $0.51 | $0.45 | $0.06 | 275,844.0 | -5.91% |
| Jan, 2025 | $0.59 | $0.4201 | $0.1699 | 5,194,889.0 | +16.43% |
Emerson Radio Corp. Stock (MSN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.4459 | $0.3505 | $0.0954 | 362,108.0 | +5.59% |
| Nov, 2024 | $0.5225 | $0.3999 | $0.1226 | 299,145.0 | -20.55% |
| Oct, 2024 | $0.56 | $0.50 | $0.06 | 122,136.0 | +0.20% |
| Sep, 2024 | $0.525 | $0.443 | $0.082 | 345,524.0 | +11.48% |
| Aug, 2024 | $0.52 | $0.403 | $0.117 | 276,355.0 | -4.09% |
| Jul, 2024 | $0.8343 | $0.3621 | $0.4722 | 1,435,885.0 | -19.15% |
| Jun, 2024 | $0.6206 | $0.36 | $0.2606 | 331,279.0 | +7.66% |
| May, 2024 | $0.59 | $0.53 | $0.06 | 243,493.0 | -3.37% |
| Apr, 2024 | $0.61 | $0.53 | $0.08 | 157,820.0 | +7.00% |
| Mar, 2024 | $0.56 | $0.516 | $0.044 | 226,530.0 | +2.71% |
| Feb, 2024 | $0.5601 | $0.47 | $0.0901 | 154,520.0 | -4.44% |
| Jan, 2024 | $0.57 | $0.54 | $0.03 | 162,693.0 | -1.96% |
Emerson Radio Corp. Stock (MSN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.5689 | $0.55 | $0.0189 | 127,899.0 | +0.13% |
| Nov, 2023 | $0.57 | $0.55 | $0.02 | 99,038.0 | -0.02% |
| Oct, 2023 | $0.58 | $0.55 | $0.03 | 196,706.0 | -2.77% |
| Sep, 2023 | $0.586 | $0.55 | $0.036 | 142,283.0 | +0.86% |
| Aug, 2023 | $0.589 | $0.55 | $0.039 | 133,987.0 | -0.69% |
| Jul, 2023 | $0.59 | $0.55 | $0.04 | 136,734.0 | -4.24% |
| Jun, 2023 | $0.64 | $0.511 | $0.129 | 346,346.0 | +0.00% |
| May, 2023 | $0.627 | $0.5148 | $0.1122 | 305,822.0 | +12.21% |
| Apr, 2023 | $0.56 | $0.52 | $0.04 | 137,887.0 | -2.72% |
| Mar, 2023 | $0.59 | $0.51 | $0.08 | 270,655.0 | -1.91% |
| Feb, 2023 | $0.6574 | $0.5321 | $0.1253 | 356,309.0 | +1.06% |
| Jan, 2023 | $0.58 | $0.512 | $0.068 | 272,497.0 | +2.83% |
0.16%
2.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):