Skip to main content
Emerson Radio Corp. (MSN)
NYSEAMERICAN: MSN · Real-Time Price · USD
0.351
+0.007 (1.89%)
Mar 6, 2026, 4:00 PM EST - Market closed

Emerson Radio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.350.370.340.350.351.89%19,254
Mar 5, 20260.370.380.340.340.34-6.23%147,574
Mar 4, 20260.380.390.360.370.370.66%13,218
Mar 3, 20260.390.390.370.370.37-6.43%62,325
Mar 2, 20260.420.420.390.390.39-7.10%19,757
Feb 27, 20260.390.420.390.420.422.99%35,238
Feb 26, 20260.400.410.400.410.412.33%20,690
Feb 25, 20260.400.400.390.400.403.32%20,547
Feb 24, 20260.400.400.390.390.39-2.03%6,808
Feb 23, 20260.390.410.390.390.391.63%20,830
Feb 20, 20260.420.420.390.390.39-6.90%17,099
Feb 19, 20260.390.420.370.420.424.00%105,954
Feb 18, 20260.390.400.390.400.400.43%1,189
Feb 17, 20260.380.420.370.400.406.70%97,504
Feb 13, 20260.380.380.370.370.371.58%90,672
Feb 12, 20260.360.370.350.370.370.71%16,602
Feb 11, 20260.360.380.360.360.36-0.35%70,273
Feb 10, 20260.360.380.360.370.37-2.01%22,114
Feb 9, 20260.380.380.360.370.370.70%161,106
Feb 6, 20260.390.390.360.370.372.49%32,927
Feb 5, 20260.380.390.360.360.360.50%62,622
Feb 4, 20260.390.390.360.360.36-3.92%32,488
Feb 3, 20260.390.390.370.380.380.40%14,202
Feb 2, 20260.370.390.370.370.373.58%15,744
Jan 30, 20260.390.390.360.360.36-4.85%27,065
Jan 29, 20260.380.390.380.380.38-4.53%8,100
Jan 28, 20260.380.400.380.400.401.98%15,651
Jan 27, 20260.380.390.380.390.391.46%12,026
Jan 26, 20260.380.390.380.380.38-2.04%49,362
Jan 23, 20260.390.390.360.390.39-10.77%201,191
Jan 22, 20260.390.440.390.440.4413.38%1,266,136
Jan 21, 20260.390.400.390.390.39-2.10%11,790
Jan 20, 20260.390.400.390.400.40-14,404
Jan 16, 20260.390.400.390.400.401.36%17,741
Jan 15, 20260.390.400.390.390.39-0.08%16,419
Jan 14, 20260.420.430.390.390.39-8.33%58,010
Jan 13, 20260.420.430.390.430.431.65%68,429
Jan 12, 20260.420.430.410.420.421.67%6,215
Jan 9, 20260.410.430.400.410.41-0.07%33,540
Jan 8, 20260.390.430.380.410.416.04%142,959
Jan 7, 20260.380.390.370.390.391.30%46,316
Jan 6, 20260.390.390.360.380.38-0.26%114,486
Jan 5, 20260.380.410.380.390.392.07%86,857
Jan 2, 20260.390.390.370.380.38-0.71%35,320
Dec 31, 20250.380.390.370.380.38-0.81%73,192
Dec 30, 20250.390.390.380.380.38-0.55%45,907
Dec 29, 20250.390.400.390.390.39-4.91%21,865
Dec 26, 20250.400.410.390.410.411.86%27,446
Dec 24, 20250.390.400.390.400.403.25%30,887
Dec 23, 20250.390.390.390.390.39-1.31%29,809
Dec 22, 20250.400.420.390.390.39-7.03%84,816
Dec 19, 20250.410.420.390.420.424.95%8,350
Dec 18, 20250.390.400.390.400.401.01%1,896
Dec 17, 20250.390.400.390.400.400.15%12,343
Dec 16, 20250.380.400.380.400.400.94%30,358
Dec 15, 20250.380.400.380.390.392.76%29,347
Dec 12, 20250.420.420.380.380.38-8.10%105,115
Dec 11, 20250.400.440.400.410.410.63%70,182
Dec 10, 20250.400.440.400.410.41-0.22%128,384
Dec 9, 20250.440.440.410.410.41-4.53%60,445
Dec 8, 20250.420.440.420.430.43-0.21%8,687
Dec 5, 20250.440.440.410.430.431.03%21,669
Dec 4, 20250.420.440.420.430.43-1.92%12,530
Dec 3, 20250.430.440.430.440.444.04%74,635
Dec 2, 20250.430.430.410.420.42-1.64%21,385
Dec 1, 20250.450.450.420.430.43-1.95%39,926
Nov 28, 20250.440.440.410.440.442.83%8,730
Nov 26, 20250.420.450.410.420.421.92%123,192
Nov 25, 20250.410.420.400.420.422.89%22,451
Nov 24, 20250.390.410.390.400.40-0.59%33,917
Nov 21, 20250.390.410.380.410.410.89%290,637
Nov 20, 20250.440.450.390.400.40-7.33%248,477
Nov 19, 20250.450.460.430.440.44-1.65%93,072
Nov 18, 20250.450.460.440.440.44-2.79%55,725
Nov 17, 20250.440.460.440.460.460.20%36,196
Nov 14, 20250.470.470.450.450.45-0.20%85,680
Nov 13, 20250.480.480.450.460.46-2.21%117,998
Nov 12, 20250.480.490.460.470.47-1.31%150,873
Nov 11, 20250.460.490.460.470.470.49%50,195
Nov 10, 20250.470.480.450.470.474.04%116,243
Nov 7, 20250.480.490.450.450.45-8.61%208,460
Nov 6, 20250.500.500.480.490.49-0.80%156,500
Nov 5, 20250.490.500.490.500.50-0.48%64,766
Nov 4, 20250.500.510.490.500.500.04%460,825
Nov 3, 20250.490.500.490.500.500.75%80,391
Oct 31, 20250.510.510.480.500.500.12%128,385
Oct 30, 20250.500.520.490.500.50-2.58%267,773
Oct 29, 20250.510.530.480.510.51-1.85%537,714
Oct 28, 20250.500.550.500.520.522.80%866,734
Oct 27, 20250.520.560.500.500.50-3.10%1,787,522
Oct 24, 20250.490.690.480.520.526.95%11,084,681
Oct 23, 20250.510.520.480.490.49-2.78%436,638
Oct 22, 20250.500.570.480.500.50-34.59%2,080,084
Oct 21, 20250.490.840.490.760.7659.31%26,082,932
Oct 20, 20250.470.510.470.480.482.08%180,349
Oct 17, 20250.500.500.470.470.47-5.68%147,204
Oct 16, 20250.510.550.490.500.501.10%380,686
Oct 15, 20250.480.530.470.490.491.75%242,280
Oct 14, 20250.500.500.450.480.48-3.14%207,685
Oct 13, 20250.500.520.450.500.50-3.34%459,804