908 Devices Inc. (MASS)
NASDAQ: MASS · Real-Time Price · USD
6.26
-0.49 (-7.26%)
At close: Mar 6, 2026, 4:00 PM EST
6.21
-0.05 (-0.80%)
After-hours: Mar 6, 2026, 5:00 PM EST
908 Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.61 | 6.64 | 6.00 | 6.26 | 6.26 | -7.26% | 369,142 |
| Mar 5, 2026 | 6.64 | 6.93 | 6.56 | 6.75 | 6.75 | 0.15% | 325,084 |
| Mar 4, 2026 | 6.32 | 6.97 | 6.32 | 6.74 | 6.74 | 6.65% | 407,388 |
| Mar 3, 2026 | 7.75 | 7.90 | 6.08 | 6.32 | 6.32 | -4.39% | 657,090 |
| Mar 2, 2026 | 6.72 | 7.00 | 6.48 | 6.61 | 6.61 | -4.20% | 386,990 |
| Feb 27, 2026 | 6.84 | 6.98 | 6.80 | 6.90 | 6.90 | -0.86% | 181,467 |
| Feb 26, 2026 | 6.81 | 6.99 | 6.75 | 6.96 | 6.96 | 2.05% | 133,226 |
| Feb 25, 2026 | 6.86 | 6.93 | 6.72 | 6.82 | 6.82 | 0.44% | 130,976 |
| Feb 24, 2026 | 6.39 | 6.92 | 6.39 | 6.79 | 6.79 | 4.62% | 191,909 |
| Feb 23, 2026 | 6.70 | 6.75 | 6.36 | 6.49 | 6.49 | -2.70% | 371,826 |
| Feb 20, 2026 | 6.91 | 7.05 | 6.56 | 6.67 | 6.67 | -4.58% | 327,979 |
| Feb 19, 2026 | 7.01 | 7.02 | 6.82 | 6.99 | 6.99 | 1.60% | 143,332 |
| Feb 18, 2026 | 6.75 | 7.16 | 6.69 | 6.88 | 6.88 | 1.78% | 230,606 |
| Feb 17, 2026 | 6.31 | 6.80 | 6.31 | 6.76 | 6.76 | 4.16% | 184,543 |
| Feb 13, 2026 | 6.42 | 6.69 | 6.40 | 6.49 | 6.49 | 1.25% | 171,874 |
| Feb 12, 2026 | 6.64 | 6.69 | 6.23 | 6.41 | 6.41 | -2.88% | 274,883 |
| Feb 11, 2026 | 6.84 | 6.84 | 6.33 | 6.60 | 6.60 | -2.51% | 267,702 |
| Feb 10, 2026 | 6.87 | 6.95 | 6.69 | 6.77 | 6.77 | -1.74% | 202,619 |
| Feb 9, 2026 | 6.54 | 6.94 | 6.42 | 6.89 | 6.89 | 5.19% | 241,880 |
| Feb 6, 2026 | 6.35 | 6.64 | 6.28 | 6.55 | 6.55 | 5.65% | 404,425 |
| Feb 5, 2026 | 6.32 | 6.43 | 6.11 | 6.20 | 6.20 | -2.05% | 505,211 |
| Feb 4, 2026 | 6.41 | 6.61 | 6.19 | 6.33 | 6.33 | -1.71% | 358,444 |
| Feb 3, 2026 | 6.25 | 6.44 | 6.17 | 6.44 | 6.44 | 4.04% | 403,369 |
| Feb 2, 2026 | 6.27 | 6.45 | 6.06 | 6.19 | 6.19 | -1.90% | 554,299 |
| Jan 30, 2026 | 6.27 | 6.51 | 6.21 | 6.31 | 6.31 | -0.63% | 276,396 |
| Jan 29, 2026 | 6.56 | 6.62 | 6.23 | 6.35 | 6.35 | -3.20% | 313,766 |
| Jan 28, 2026 | 6.84 | 6.85 | 6.51 | 6.56 | 6.56 | -3.95% | 351,353 |
| Jan 27, 2026 | 6.64 | 6.90 | 6.51 | 6.83 | 6.83 | 2.86% | 271,864 |
| Jan 26, 2026 | 6.82 | 6.82 | 6.47 | 6.64 | 6.64 | -2.92% | 309,700 |
| Jan 23, 2026 | 7.05 | 7.47 | 6.77 | 6.84 | 6.84 | -2.29% | 592,195 |
| Jan 22, 2026 | 6.77 | 7.04 | 6.65 | 7.00 | 7.00 | 4.01% | 553,345 |
| Jan 21, 2026 | 6.53 | 6.94 | 6.35 | 6.73 | 6.73 | 3.22% | 669,461 |
| Jan 20, 2026 | 6.54 | 6.89 | 6.19 | 6.52 | 6.52 | 19.20% | 847,655 |
| Jan 16, 2026 | 5.53 | 5.72 | 5.44 | 5.47 | 5.47 | -0.91% | 225,830 |
| Jan 15, 2026 | 5.45 | 5.65 | 5.43 | 5.52 | 5.52 | 1.47% | 298,927 |
| Jan 14, 2026 | 5.37 | 5.51 | 5.35 | 5.44 | 5.44 | 1.30% | 210,903 |
| Jan 13, 2026 | 5.53 | 5.55 | 5.35 | 5.37 | 5.37 | -2.01% | 263,453 |
| Jan 12, 2026 | 5.39 | 5.61 | 5.36 | 5.48 | 5.48 | 1.48% | 222,394 |
| Jan 9, 2026 | 5.45 | 5.57 | 5.38 | 5.40 | 5.40 | -0.37% | 264,731 |
| Jan 8, 2026 | 5.30 | 5.47 | 5.30 | 5.42 | 5.42 | -0.55% | 196,516 |
| Jan 7, 2026 | 5.42 | 5.49 | 5.31 | 5.45 | 5.45 | 0.93% | 250,924 |
| Jan 6, 2026 | 5.46 | 5.46 | 5.20 | 5.40 | 5.40 | -1.46% | 491,733 |
| Jan 5, 2026 | 5.12 | 5.60 | 5.12 | 5.48 | 5.48 | 7.66% | 359,110 |
| Jan 2, 2026 | 5.27 | 5.27 | 5.03 | 5.09 | 5.09 | -3.05% | 296,573 |
| Dec 31, 2025 | 5.21 | 5.35 | 5.16 | 5.25 | 5.25 | 0.77% | 285,630 |
| Dec 30, 2025 | 5.32 | 5.36 | 5.18 | 5.21 | 5.21 | -2.25% | 436,510 |
| Dec 29, 2025 | 5.34 | 5.50 | 5.24 | 5.33 | 5.33 | -1.48% | 306,534 |
| Dec 26, 2025 | 5.43 | 5.46 | 5.26 | 5.41 | 5.41 | -0.73% | 411,721 |
| Dec 24, 2025 | 5.42 | 5.45 | 5.26 | 5.45 | 5.45 | 0.74% | 361,037 |
| Dec 23, 2025 | 5.89 | 5.90 | 5.30 | 5.41 | 5.41 | -8.77% | 690,762 |
| Dec 22, 2025 | 5.90 | 6.09 | 5.85 | 5.93 | 5.93 | 1.54% | 480,150 |
| Dec 19, 2025 | 5.44 | 5.84 | 5.44 | 5.84 | 5.84 | 7.55% | 2,817,574 |
| Dec 18, 2025 | 5.74 | 5.84 | 5.30 | 5.43 | 5.43 | -4.06% | 930,775 |
| Dec 17, 2025 | 5.78 | 6.02 | 5.64 | 5.66 | 5.66 | -2.08% | 476,624 |
| Dec 16, 2025 | 5.87 | 6.00 | 5.67 | 5.78 | 5.78 | -2.20% | 501,552 |
| Dec 15, 2025 | 6.03 | 6.04 | 5.73 | 5.91 | 5.91 | -1.17% | 598,473 |
| Dec 12, 2025 | 6.40 | 6.40 | 5.93 | 5.98 | 5.98 | -6.56% | 450,117 |
| Dec 11, 2025 | 6.57 | 6.58 | 6.38 | 6.40 | 6.40 | -2.74% | 199,724 |
| Dec 10, 2025 | 6.54 | 6.70 | 6.26 | 6.58 | 6.58 | 0.30% | 332,093 |
| Dec 9, 2025 | 6.65 | 6.81 | 6.48 | 6.56 | 6.56 | -1.80% | 337,257 |
| Dec 8, 2025 | 6.63 | 6.83 | 6.42 | 6.68 | 6.68 | 1.67% | 319,757 |
| Dec 5, 2025 | 6.67 | 6.68 | 6.34 | 6.57 | 6.57 | -1.20% | 379,059 |
| Dec 4, 2025 | 6.21 | 6.65 | 6.01 | 6.65 | 6.65 | 6.91% | 340,398 |
| Dec 3, 2025 | 6.10 | 6.33 | 5.94 | 6.22 | 6.22 | 2.13% | 366,270 |
| Dec 2, 2025 | 6.16 | 6.16 | 5.91 | 6.09 | 6.09 | -0.81% | 250,869 |
| 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% | 381,541 |
| Nov 25, 2025 | 6.18 | 6.64 | 6.18 | 6.46 | 6.46 | 4.53% | 529,969 |
| Nov 24, 2025 | 5.93 | 6.38 | 5.93 | 6.18 | 6.18 | 4.57% | 424,919 |
| Nov 21, 2025 | 5.68 | 5.94 | 5.53 | 5.91 | 5.91 | 3.68% | 746,544 |
| Nov 20, 2025 | 5.74 | 5.97 | 5.55 | 5.70 | 5.70 | 1.79% | 552,601 |
| 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 |