MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MSN — Emerson Radio Corp.
NYSE AmericanEmerson Radio Corp.
$0.39
+0.00(+0.74%)
- O
- 0.40
- H
- 0.42
- L
- 0.38
- V
- 122.86K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$0.39
Period Return-6.43%
Period High$0.85
Period Low$0.28
Avg Daily Volume405.5K
Total Trading Days365
MSN — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $0.40 | $0.42 | $0.38 | $0.39 | +$0.00 | +0.74% | 122,864 | $0.41 | $0.38 $0.42 |
| Oct 5, 2026 | $0.40 | $0.40 | $0.38 | $0.39 | $-0.00 | -0.99% | 269,452 | $0.40 | $0.38 $0.40 |
| Oct 2, 2026 | $0.41 | $0.41 | $0.38 | $0.39 | +$0.00 | +0.66% | 76,953 | $0.39 | $0.38 $0.41 |
| Oct 1, 2026 | $0.40 | $0.42 | $0.38 | $0.39 | $-0.01 | -2.88% | 192,694 | $0.40 | $0.38 $0.42 |
| Sep 30, 2026 | $0.41 | $0.42 | $0.39 | $0.40 | $-0.00 | -0.69% | 69,488 | $0.40 | $0.39 $0.42 |
| Sep 29, 2026 | $0.41 | $0.43 | $0.40 | $0.41 | $-0.00 | -1.02% | 94,852 | $0.41 | $0.40 $0.43 |
| Sep 28, 2026 | $0.42 | $0.45 | $0.40 | $0.41 | $-0.02 | -4.87% | 185,282 | $0.42 | $0.40 $0.45 |
| Sep 25, 2026 | $0.47 | $0.47 | $0.41 | $0.43 | $-0.03 | -6.51% | 439,803 | $0.45 | $0.41 $0.47 |
| Sep 24, 2026 | $0.46 | $0.48 | $0.45 | $0.46 | +$0.01 | +2.31% | 433,964 | $0.46 | $0.45 $0.48 |
| Sep 23, 2026 | $0.46 | $0.47 | $0.45 | $0.45 | $-0.01 | -3.18% | 242,432 | $0.46 | $0.45 $0.47 |
| Sep 22, 2026 | $0.47 | $0.48 | $0.45 | $0.47 | $-0.00 | -0.98% | 300,938 | $0.46 | $0.45 $0.48 |
| Sep 21, 2026 | $0.48 | $0.49 | $0.46 | $0.47 | $-0.01 | -2.41% | 182,513 | $0.47 | $0.46 $0.49 |
| Sep 18, 2026 | $0.48 | $0.49 | $0.46 | $0.48 | $-0.00 | -0.68% | 287,060 | $0.48 | $0.46 $0.49 |
| Sep 17, 2026 | $0.47 | $0.50 | $0.47 | $0.48 | +$0.01 | +3.17% | 126,971 | $0.48 | $0.47 $0.50 |
| Sep 16, 2026 | $0.50 | $0.52 | $0.47 | $0.47 | $-0.03 | -5.24% | 210,428 | $0.50 | $0.47 $0.52 |
| Sep 15, 2026 | $0.52 | $0.52 | $0.48 | $0.50 | $-0.00 | -0.10% | 232,958 | $0.50 | $0.48 $0.52 |
| Sep 14, 2026 | $0.52 | $0.52 | $0.49 | $0.50 | $-0.02 | -4.54% | 405,380 | $0.51 | $0.49 $0.52 |
| Sep 11, 2026 | $0.53 | $0.55 | $0.52 | $0.52 | +$0.00 | +0.00% | 430,384 | $0.53 | $0.52 $0.55 |
| Sep 10, 2026 | $0.53 | $0.54 | $0.52 | $0.52 | $-0.01 | -1.07% | 350,393 | $0.53 | $0.52 $0.54 |
| Sep 9, 2026 | $0.54 | $0.54 | $0.51 | $0.53 | +$0.01 | +1.25% | 514,604 | $0.53 | $0.51 $0.54 |
| Sep 8, 2026 | $0.50 | $0.54 | $0.49 | $0.52 | +$0.00 | +0.31% | 831,825 | $0.51 | $0.49 $0.54 |
| Sep 4, 2026 | $0.48 | $0.53 | $0.48 | $0.52 | +$0.04 | +7.54% | 685,807 | $0.50 | $0.48 $0.53 |
| Sep 3, 2026 | $0.48 | $0.52 | $0.47 | $0.48 | +$0.00 | +0.02% | 397,324 | $0.49 | $0.47 $0.52 |
| Sep 2, 2026 | $0.52 | $0.54 | $0.48 | $0.48 | $-0.01 | -1.80% | 413,217 | $0.51 | $0.48 $0.54 |
| Sep 1, 2026 | $0.49 | $0.51 | $0.46 | $0.49 | +$0.02 | +3.59% | 734,094 | $0.51 | $0.46 $0.51 |
| Aug 31, 2026 | $0.49 | $0.50 | $0.47 | $0.47 | $-0.01 | -2.87% | 678,465 | $0.48 | $0.47 $0.50 |
| Aug 28, 2026 | $0.50 | $0.51 | $0.47 | $0.49 | +$0.01 | +2.74% | 430,483 | $0.49 | $0.47 $0.51 |
| Aug 27, 2026 | $0.45 | $0.51 | $0.45 | $0.47 | +$0.02 | +5.31% | 991,078 | $0.49 | $0.45 $0.51 |
| Aug 26, 2026 | $0.45 | $0.48 | $0.44 | $0.45 | $-0.01 | -3.20% | 698,369 | $0.46 | $0.44 $0.48 |
| Aug 25, 2026 | $0.47 | $0.50 | $0.45 | $0.47 | $-0.00 | -0.02% | 1,066,082 | $0.48 | $0.45 $0.50 |