Skip to main content
Emerson Radio Corp. (MSN)
NYSEAMERICAN: MSN · Real-Time Price · USD
0.434
+0.004 (1.03%)
Dec 5, 2025, 4:00 PM EST - Market closed

Emerson Radio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.440.440.410.430.431.03%21,669
Dec 4, 20250.420.440.420.430.43-1.92%11,730
Dec 3, 20250.430.440.430.440.444.04%74,635
Dec 2, 20250.430.430.410.420.42-1.64%21,245
Dec 1, 20250.450.450.420.430.43-1.95%39,875
Nov 28, 20250.440.440.410.440.442.83%8,699
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%290,627
Nov 20, 20250.440.450.390.400.40-7.33%248,255
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
Oct 10, 20250.610.620.500.520.52-18.32%693,111
Oct 9, 20250.770.780.480.630.63-14.94%2,210,827
Oct 8, 20250.690.850.640.750.7534.48%9,037,999
Oct 7, 20250.460.590.440.550.5522.73%4,958,145
Oct 6, 20250.450.490.450.450.454.15%86,577
Oct 3, 20250.440.440.410.430.43-0.37%24,854
Oct 2, 20250.420.440.420.440.431.64%73,318
Oct 1, 20250.450.450.420.430.43-1.63%33,305
Sep 30, 20250.420.440.420.440.442.69%87,578
Sep 29, 20250.460.460.420.420.42-3.70%44,522
Sep 26, 20250.440.450.400.440.44-1.21%138,940
Sep 25, 20250.440.450.440.450.45-1.11%49,962
Sep 24, 20250.470.470.450.450.45-8.08%74,264
Sep 23, 20250.460.490.450.490.493.11%76,692
Sep 22, 20250.490.500.460.480.481.54%225,866
Sep 19, 20250.450.500.450.470.472.07%127,206
Sep 18, 20250.450.480.450.460.461.24%195,508
Sep 17, 20250.490.520.440.450.45-9.33%498,787
Sep 16, 20250.470.550.450.500.503.80%1,980,235
Sep 15, 20250.430.810.430.480.4813.89%40,646,863
Sep 12, 20250.430.430.400.420.42-1.74%20,943
Sep 11, 20250.440.440.430.430.43-2.05%20,219
Sep 10, 20250.430.440.430.440.442.05%8,564
Sep 9, 20250.430.430.430.430.430.66%12,059
Sep 8, 20250.410.430.410.430.433.49%23,641
Sep 5, 20250.430.430.410.410.41-2.27%38,642
Sep 4, 20250.420.430.420.420.421.71%3,857
Sep 3, 20250.420.430.400.420.421.29%19,942
Sep 2, 20250.390.420.380.410.412.55%67,106
Aug 29, 20250.420.420.390.400.40-3.10%27,682
Aug 28, 20250.410.440.410.410.410.36%48,816
Aug 27, 20250.410.430.410.410.41-1.70%38,679
Aug 26, 20250.410.420.400.420.42-0.19%33,735
Aug 25, 20250.400.420.380.420.420.14%56,713
Aug 22, 20250.380.440.380.420.42-5.32%331,425
Aug 21, 20250.400.510.380.440.4433.97%4,900,537
Aug 20, 20250.400.450.320.330.33-28.65%340,218
Aug 19, 20250.440.460.440.460.460.78%19,731
Aug 18, 20250.460.470.440.460.46-2.86%31,824
Aug 15, 20250.400.490.400.470.47-5.52%864,407
Aug 14, 20250.440.550.440.500.5011.73%130,433
Aug 13, 20250.440.460.440.450.451.31%4,771
Aug 12, 20250.450.450.440.440.44-0.59%2,052
Aug 11, 20250.440.440.440.440.441.02%3,281
Aug 8, 20250.440.440.440.440.44-0.05%3,190
Aug 7, 20250.440.440.440.440.440.02%4,495
Aug 6, 20250.440.440.440.440.442.54%13,431
Aug 5, 20250.430.440.430.430.43-9,409
Aug 4, 20250.440.440.430.430.433.92%2,723
Aug 1, 20250.440.440.410.410.41-6.16%5,291
Jul 31, 20250.440.440.440.440.44-0.02%3,589
Jul 30, 20250.440.440.440.440.440.02%3,724
Jul 29, 20250.440.440.440.440.44-3,954
Jul 28, 20250.440.440.440.440.442.18%9,207
Jul 25, 20250.370.430.370.430.43-13,846
Jul 24, 20250.460.470.430.430.43-4.29%11,842
Jul 23, 20250.440.450.410.450.453.88%8,825
Jul 22, 20250.410.450.410.430.433.07%59,181
Jul 21, 20250.420.420.420.420.423.09%57,429
Jul 18, 20250.410.420.380.410.414.92%8,936
Jul 17, 20250.410.410.370.390.393.85%21,563