908 Devices Inc. (MASS)
NASDAQ: MASS · Real-Time Price · USD
6.57
-0.08 (-1.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
908 Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.67 | 6.68 | 6.34 | 6.57 | 6.57 | -1.20% | 379,039 |
| Dec 4, 2025 | 6.21 | 6.65 | 6.01 | 6.65 | 6.65 | 6.91% | 340,249 |
| Dec 3, 2025 | 6.10 | 6.33 | 5.94 | 6.22 | 6.22 | 2.13% | 366,269 |
| Dec 2, 2025 | 6.16 | 6.16 | 5.91 | 6.09 | 6.09 | -0.81% | 250,789 |
| Dec 1, 2025 | 6.16 | 6.19 | 5.88 | 6.14 | 6.14 | -3.31% | 340,719 |
| Nov 28, 2025 | 6.42 | 6.44 | 6.16 | 6.35 | 6.35 | -0.94% | 355,171 |
| Nov 26, 2025 | 6.45 | 6.58 | 6.13 | 6.41 | 6.41 | -0.77% | 380,044 |
| Nov 25, 2025 | 6.18 | 6.64 | 6.18 | 6.46 | 6.46 | 4.53% | 480,069 |
| Nov 24, 2025 | 5.93 | 6.38 | 5.93 | 6.18 | 6.18 | 4.57% | 423,422 |
| Nov 21, 2025 | 5.68 | 5.94 | 5.53 | 5.91 | 5.91 | 3.68% | 746,522 |
| Nov 20, 2025 | 5.74 | 5.97 | 5.55 | 5.70 | 5.70 | 1.79% | 552,589 |
| Nov 19, 2025 | 5.35 | 5.67 | 5.26 | 5.60 | 5.60 | 4.67% | 454,706 |
| Nov 18, 2025 | 5.31 | 5.42 | 5.26 | 5.35 | 5.35 | -0.56% | 265,210 |
| Nov 17, 2025 | 5.44 | 5.56 | 5.34 | 5.38 | 5.38 | -1.82% | 265,068 |
| Nov 14, 2025 | 5.70 | 5.82 | 5.48 | 5.48 | 5.48 | -5.68% | 297,316 |
| Nov 13, 2025 | 5.83 | 6.00 | 5.77 | 5.81 | 5.81 | -1.53% | 487,157 |
| Nov 12, 2025 | 6.30 | 6.30 | 5.87 | 5.90 | 5.90 | 0.08% | 506,904 |
| Nov 11, 2025 | 6.25 | 6.25 | 5.84 | 5.90 | 5.90 | -7.82% | 585,627 |
| Nov 10, 2025 | 6.10 | 6.94 | 6.00 | 6.40 | 6.40 | -13.35% | 519,790 |
| Nov 7, 2025 | 7.69 | 7.94 | 7.33 | 7.38 | 7.38 | -5.38% | 518,515 |
| Nov 6, 2025 | 8.02 | 8.02 | 7.61 | 7.80 | 7.80 | -3.70% | 375,127 |
| Nov 5, 2025 | 7.74 | 8.15 | 7.53 | 8.10 | 8.10 | 4.52% | 343,016 |
| Nov 4, 2025 | 7.67 | 7.92 | 7.59 | 7.75 | 7.75 | -2.27% | 327,773 |
| Nov 3, 2025 | 7.97 | 8.12 | 7.72 | 7.93 | 7.93 | -0.63% | 369,376 |
| Oct 31, 2025 | 7.64 | 8.18 | 7.59 | 7.98 | 7.98 | 4.59% | 166,062 |
| Oct 30, 2025 | 7.73 | 7.84 | 7.43 | 7.63 | 7.63 | -0.78% | 321,643 |
| Oct 29, 2025 | 8.03 | 8.16 | 7.58 | 7.69 | 7.69 | -3.75% | 217,686 |
| Oct 28, 2025 | 8.37 | 9.20 | 7.88 | 7.99 | 7.99 | -4.08% | 394,951 |
| Oct 27, 2025 | 8.51 | 8.65 | 8.15 | 8.33 | 8.33 | -2.12% | 183,894 |
| Oct 24, 2025 | 8.53 | 8.76 | 8.44 | 8.51 | 8.51 | 1.31% | 171,245 |
| Oct 23, 2025 | 8.30 | 8.76 | 8.30 | 8.40 | 8.40 | 1.20% | 211,898 |
| Oct 22, 2025 | 8.77 | 8.80 | 8.13 | 8.30 | 8.30 | -5.36% | 253,623 |
| Oct 21, 2025 | 9.01 | 9.07 | 8.75 | 8.77 | 8.77 | -2.45% | 196,363 |
| Oct 20, 2025 | 8.69 | 9.34 | 8.69 | 8.99 | 8.99 | 5.02% | 405,866 |
| Oct 17, 2025 | 8.57 | 8.71 | 8.35 | 8.56 | 8.56 | -1.38% | 205,950 |
| Oct 16, 2025 | 8.62 | 9.18 | 8.61 | 8.68 | 8.68 | 0.93% | 298,322 |
| Oct 15, 2025 | 8.36 | 8.74 | 8.28 | 8.60 | 8.60 | 5.01% | 241,809 |
| Oct 14, 2025 | 7.74 | 8.39 | 7.66 | 8.19 | 8.19 | 4.07% | 222,253 |
| Oct 13, 2025 | 8.25 | 8.25 | 7.71 | 7.87 | 7.87 | -1.62% | 301,717 |
| Oct 10, 2025 | 8.80 | 8.88 | 7.95 | 8.00 | 8.00 | -9.09% | 330,718 |
| Oct 9, 2025 | 9.19 | 9.22 | 8.80 | 8.80 | 8.80 | -3.83% | 266,744 |
| Oct 8, 2025 | 8.86 | 9.19 | 8.86 | 9.15 | 9.15 | 2.69% | 295,919 |
| Oct 7, 2025 | 8.78 | 9.15 | 8.56 | 8.91 | 8.91 | 1.71% | 539,108 |
| Oct 6, 2025 | 9.19 | 9.19 | 8.74 | 8.76 | 8.76 | -3.42% | 580,215 |
| Oct 3, 2025 | 8.77 | 9.08 | 8.75 | 9.07 | 9.07 | 3.66% | 431,767 |
| Oct 2, 2025 | 9.05 | 9.09 | 8.64 | 8.75 | 8.75 | -2.67% | 317,308 |
| Oct 1, 2025 | 8.64 | 9.00 | 8.56 | 8.99 | 8.99 | 2.63% | 567,444 |
| Sep 30, 2025 | 8.15 | 8.79 | 8.07 | 8.76 | 8.76 | 7.48% | 442,145 |
| Sep 29, 2025 | 8.01 | 8.21 | 7.96 | 8.15 | 8.15 | 1.75% | 331,505 |
| Sep 26, 2025 | 8.26 | 8.26 | 7.58 | 8.01 | 8.01 | -2.55% | 676,305 |
| Sep 25, 2025 | 7.49 | 8.29 | 7.40 | 8.22 | 8.22 | 8.73% | 725,610 |
| Sep 24, 2025 | 7.59 | 7.62 | 7.30 | 7.56 | 7.56 | 0.13% | 288,134 |
| Sep 23, 2025 | 7.57 | 7.64 | 7.38 | 7.55 | 7.55 | - | 577,227 |
| Sep 22, 2025 | 7.25 | 7.65 | 7.16 | 7.55 | 7.55 | 3.42% | 549,494 |
| Sep 19, 2025 | 6.86 | 7.47 | 6.86 | 7.30 | 7.30 | 7.04% | 761,195 |
| Sep 18, 2025 | 6.63 | 6.99 | 6.53 | 6.82 | 6.82 | 4.44% | 510,162 |
| Sep 17, 2025 | 6.17 | 6.79 | 6.13 | 6.53 | 6.53 | 6.01% | 619,649 |
| Sep 16, 2025 | 6.08 | 6.32 | 6.02 | 6.16 | 6.16 | 2.33% | 373,958 |
| Sep 15, 2025 | 5.63 | 6.07 | 5.59 | 6.02 | 6.02 | 7.50% | 266,377 |
| Sep 12, 2025 | 5.71 | 5.71 | 5.52 | 5.60 | 5.60 | -2.10% | 340,952 |
| Sep 11, 2025 | 5.72 | 5.83 | 5.60 | 5.72 | 5.72 | 0.35% | 358,449 |
| Sep 10, 2025 | 5.70 | 5.72 | 5.55 | 5.70 | 5.70 | 0.88% | 409,431 |
| Sep 9, 2025 | 5.61 | 5.70 | 5.46 | 5.65 | 5.65 | 0.18% | 298,607 |
| Sep 8, 2025 | 5.46 | 5.78 | 5.41 | 5.64 | 5.64 | 3.68% | 327,299 |
| Sep 5, 2025 | 5.59 | 5.67 | 5.37 | 5.44 | 5.44 | -1.09% | 238,523 |
| Sep 4, 2025 | 5.51 | 5.60 | 5.32 | 5.50 | 5.50 | -0.36% | 427,332 |
| Sep 3, 2025 | 5.91 | 5.97 | 5.50 | 5.52 | 5.52 | -7.07% | 374,435 |
| Sep 2, 2025 | 6.16 | 6.32 | 5.82 | 5.94 | 5.94 | -4.96% | 280,042 |
| Aug 29, 2025 | 6.31 | 6.31 | 6.14 | 6.25 | 6.25 | -0.16% | 231,008 |
| Aug 28, 2025 | 6.35 | 6.42 | 6.21 | 6.26 | 6.26 | -0.63% | 188,037 |
| Aug 27, 2025 | 6.34 | 6.41 | 6.28 | 6.30 | 6.30 | -1.10% | 147,770 |
| Aug 26, 2025 | 6.29 | 6.50 | 6.28 | 6.37 | 6.37 | 1.59% | 157,398 |
| Aug 25, 2025 | 6.44 | 6.53 | 6.21 | 6.27 | 6.27 | -2.79% | 210,753 |
| Aug 22, 2025 | 6.06 | 6.49 | 5.98 | 6.45 | 6.45 | 7.14% | 276,042 |
| Aug 21, 2025 | 5.94 | 6.07 | 5.85 | 6.02 | 6.02 | 0.67% | 152,422 |
| Aug 20, 2025 | 6.22 | 6.22 | 5.88 | 5.98 | 5.98 | -3.55% | 211,719 |
| Aug 19, 2025 | 6.30 | 6.33 | 6.07 | 6.20 | 6.20 | -1.12% | 264,465 |
| Aug 18, 2025 | 6.63 | 6.68 | 6.23 | 6.27 | 6.27 | -5.43% | 189,343 |
| Aug 15, 2025 | 7.10 | 7.10 | 6.62 | 6.63 | 6.63 | -6.22% | 195,092 |
| Aug 14, 2025 | 6.95 | 7.44 | 6.79 | 7.07 | 7.07 | 0.28% | 430,723 |
| Aug 13, 2025 | 6.54 | 7.19 | 6.48 | 7.05 | 7.05 | 8.96% | 390,353 |
| Aug 12, 2025 | 6.48 | 6.60 | 6.41 | 6.47 | 6.47 | 0.62% | 246,056 |
| Aug 11, 2025 | 6.39 | 6.52 | 6.36 | 6.43 | 6.43 | 1.58% | 160,162 |
| Aug 8, 2025 | 6.49 | 6.67 | 6.17 | 6.33 | 6.33 | -1.40% | 194,320 |
| Aug 7, 2025 | 6.57 | 6.71 | 6.17 | 6.42 | 6.42 | -1.76% | 284,522 |
| Aug 6, 2025 | 6.55 | 6.79 | 6.46 | 6.54 | 6.54 | 3.08% | 470,115 |
| Aug 5, 2025 | 6.45 | 6.52 | 5.43 | 6.34 | 6.34 | -2.76% | 846,494 |
| Aug 4, 2025 | 6.51 | 6.62 | 6.39 | 6.52 | 6.52 | 1.56% | 217,493 |
| Aug 1, 2025 | 6.37 | 6.65 | 6.37 | 6.42 | 6.42 | -1.98% | 287,651 |
| Jul 31, 2025 | 6.79 | 6.95 | 6.51 | 6.55 | 6.55 | -3.82% | 359,879 |
| Jul 30, 2025 | 6.95 | 7.18 | 6.72 | 6.81 | 6.81 | -2.01% | 248,846 |
| Jul 29, 2025 | 7.40 | 7.48 | 6.94 | 6.95 | 6.95 | -5.18% | 239,917 |
| Jul 28, 2025 | 7.50 | 7.63 | 7.23 | 7.33 | 7.33 | -1.21% | 191,892 |
| Jul 25, 2025 | 7.40 | 7.48 | 7.27 | 7.42 | 7.42 | 0.54% | 180,690 |
| Jul 24, 2025 | 7.30 | 7.48 | 7.20 | 7.38 | 7.38 | 0.68% | 212,215 |
| Jul 23, 2025 | 7.12 | 7.44 | 6.98 | 7.33 | 7.33 | 3.82% | 383,000 |
| Jul 22, 2025 | 6.97 | 7.32 | 6.85 | 7.06 | 7.06 | 1.44% | 432,474 |
| Jul 21, 2025 | 6.77 | 7.11 | 6.77 | 6.96 | 6.96 | 3.88% | 256,666 |
| Jul 18, 2025 | 6.89 | 7.08 | 6.70 | 6.70 | 6.70 | -1.18% | 217,895 |
| Jul 17, 2025 | 6.74 | 6.96 | 6.63 | 6.78 | 6.78 | 1.65% | 201,037 |