Get the Stockscreener App
0.4399
2.41%
0.0103
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 June 06, 2025, is $0.4399.
- 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 $0.4399 now.
- The 52-week high stock price for MSN is $0.8343, representing a 89.65% increase from the current share price, occurred on July 25, 2024.
- The 52-week low stock price for MSN is $0.3505, indicating a -20.32% 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $0.455 | $0.4201 | $0.0349 | 24,391.0 | +2.41% |
| Jun 05, 2025 | $0.43 | $0.4201 | $0.0099 | 2,771.0 | +1.67% |
| Jun 04, 2025 | $0.43 | $0.415 | $0.015 | 12,202.0 | +1.56% |
| Jun 03, 2025 | $0.4302 | $0.41 | $0.0202 | 8,065.0 | -3.23% |
| Jun 02, 2025 | $0.4299 | $0.415 | $0.0149 | 2,511.0 | +3.59% |
| May 30, 2025 | $0.422 | $0.415 | $0.007 | 12,654.0 | +0.00% |
| May 29, 2025 | $0.42 | $0.379 | $0.041 | 22,119.0 | -0.46% |
| May 28, 2025 | $0.4189 | $0.4075 | $0.0114 | 21,258.0 | +1.68% |
| May 27, 2025 | $0.4264 | $0.41 | $0.0164 | 1,742.0 | +0.00% |
| May 23, 2025 | $0.41 | $0.372 | $0.038 | 1,591.0 | +3.27% |
| May 22, 2025 | $0.4111 | $0.397 | $0.0141 | 2,610.0 | +0.00% |
| May 21, 2025 | $0.425 | $0.397 | $0.028 | 2,529.0 | -0.03% |
| May 20, 2025 | $0.427 | $0.3971 | $0.0299 | 1,895.0 | +0.00% |
| May 19, 2025 | $0.4302 | $0.397 | $0.0332 | 1,110.0 | +1.04% |
| May 16, 2025 | $0.409 | $0.393 | $0.016 | 1,851.0 | -3.75% |
| May 15, 2025 | $0.4083 | $0.3998 | $0.0085 | 1,059.0 | -0.17% |
| May 14, 2025 | $0.409 | $0.409 | $0.00 | 1,317.0 | +2.76% |
| May 13, 2025 | $0.4189 | $0.398 | $0.0209 | 1,151.0 | -1.63% |
| May 12, 2025 | $0.4189 | $0.3901 | $0.0288 | 6,105.0 | -1.32% |
| May 09, 2025 | $0.4189 | $0.41 | $0.0089 | 479.0 | +2.45% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $0.455 | $0.41 | $0.045 | 74,331.0 | +6.00% |
| 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% |
7.60%
15.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):