NASDAQ:MASS | Historical Stock Price | 908 Devices Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-12-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.79$3.78$7.98$16.88$35.68$75.442020-12-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$25.87$25.87153,300——
2021-12-30$25.68$25.68157,500——
2021-12-29$23.96$23.96193,700——
2021-12-28$24.78$24.78129,200——
2021-12-27$24.86$24.86168,300——
2021-12-23$26.64$26.64108,100——
2021-12-22$26.38$26.38134,000——
2021-12-21$25.98$25.98204,400——
2021-12-20$25.56$25.56258,400——
2021-12-17$26.17$26.171,023,600——
2021-12-16$23.93$23.93300,400——
2021-12-15$25.68$25.68251,100——
2021-12-14$23.66$23.66235,200——
2021-12-13$24.70$24.70280,300——
2021-12-10$24.98$24.98178,400——
2021-12-09$26.08$26.08175,800——
2021-12-08$26.94$26.94214,100——
2021-12-07$28.08$28.08424,200——
2021-12-06$24.55$24.55326,300——
2021-12-03$23.17$23.17469,000——
2021-12-02$24.32$24.32292,000——
2021-12-01$24.00$24.00434,100——
2021-11-30$24.00$24.00364,400——
2021-11-29$23.38$23.38205,000——
2021-11-26$23.35$23.35167,900——
2021-11-24$23.40$23.40232,500——
2021-11-23$23.38$23.38436,300——
2021-11-22$24.18$24.18491,900——
2021-11-19$25.88$25.88303,300——
2021-11-18$27.00$27.00363,900——
2021-11-17$30.57$30.57396,600——
2021-11-16$30.62$30.62343,300——
2021-11-15$30.86$30.86414,600——
2021-11-12$31.85$31.85513,700——
2021-11-11$32.00$32.001,708,500——
2021-11-10$32.32$32.32138,700——
2021-11-09$33.98$33.98287,800——
2021-11-08$38.77$38.77169,700——
2021-11-05$37.94$37.94201,200——
2021-11-04$36.73$36.73627,100——
2021-11-03$33.08$33.08200,100——
2021-11-02$33.94$33.94158,500——
2021-11-01$35.59$35.59256,600——
2021-10-29$32.90$32.9061,400——
2021-10-28$32.53$32.5377,900——
2021-10-27$32.00$32.0055,600——
2021-10-26$32.54$32.5461,300——
2021-10-25$32.30$32.30125,800——
2021-10-22$34.71$34.71133,300——
2021-10-21$34.74$34.7495,200——
2021-10-20$33.72$33.7261,400——
2021-10-19$33.70$33.70133,200——
2021-10-18$32.45$32.4571,900——
2021-10-15$32.04$32.04128,600——
2021-10-14$33.66$33.66140,000——
2021-10-13$32.69$32.6991,900——
2021-10-12$32.07$32.0795,200——
2021-10-11$31.90$31.90103,600——
2021-10-08$32.30$32.3099,200——
2021-10-07$33.18$33.18128,300——
2021-10-06$32.07$32.07165,200——
2021-10-05$33.81$33.81184,600——
2021-10-04$33.70$33.70256,900——
2021-10-01$34.98$34.98281,400——
2021-09-30$32.52$32.52283,400——
2021-09-29$32.11$32.11212,900——
2021-09-28$32.01$32.01183,700——
2021-09-27$33.49$33.49315,500——
2021-09-24$36.38$36.38221,200——
2021-09-23$38.20$38.20176,300——
2021-09-22$36.77$36.77120,300——
2021-09-21$36.29$36.29215,300——
2021-09-20$35.33$35.33261,100——
2021-09-17$35.86$35.861,292,400——
2021-09-16$36.94$36.94188,300——
2021-09-15$36.75$36.75196,100——
2021-09-14$35.99$35.99241,900——
2021-09-13$36.48$36.48223,800——
2021-09-10$36.51$36.51227,200——
2021-09-09$35.93$35.93200,300——
2021-09-08$36.88$36.88404,400——
2021-09-07$39.07$39.07303,500——
2021-09-03$39.13$39.13257,100——
2021-09-02$37.78$37.78181,000——
2021-09-01$36.10$36.10358,000——
2021-08-31$36.00$36.00299,700——
2021-08-30$36.86$36.86409,600——
2021-08-27$35.20$35.20278,700——
2021-08-26$33.05$33.05187,200——
2021-08-25$33.79$33.79134,200——
2021-08-24$34.82$34.82222,700——
2021-08-23$33.18$33.18370,700——
2021-08-20$32.75$32.75365,800——
2021-08-19$30.98$30.98191,600——
2021-08-18$30.77$30.77220,100——
2021-08-17$29.99$29.99355,200——
2021-08-16$30.33$30.33239,700——
2021-08-13$32.31$32.31169,600——
2021-08-12$31.92$31.92211,600——
2021-08-11$30.96$30.96302,000——
2021-08-10$31.33$31.33370,800——
2021-08-09$32.67$32.67177,800——
2021-08-06$33.36$33.36196,400——
2021-08-05$33.91$33.91860,300——
2021-08-04$33.48$33.48423,000——
2021-08-03$31.00$31.00387,400——
2021-08-02$31.31$31.31197,000——
2021-07-30$31.25$31.25281,100——
2021-07-29$30.43$30.43273,100——
2021-07-28$31.26$31.26274,800——
2021-07-27$31.03$31.03227,800——
2021-07-26$31.76$31.76153,000——
2021-07-23$32.58$32.58135,600——
2021-07-22$33.31$33.3191,100——
2021-07-21$33.75$33.75214,800——
2021-07-20$31.90$31.90187,900——
2021-07-19$32.19$32.19147,300——
2021-07-16$32.29$32.29222,400——
2021-07-15$31.81$31.81242,800——
2021-07-14$32.02$32.02260,300——
2021-07-13$33.62$33.62548,800——
2021-07-12$37.81$37.81262,400——
2021-07-09$35.24$35.24361,800——
2021-07-08$35.29$35.29438,500——
2021-07-07$33.75$33.75328,600——
2021-07-06$34.49$34.49530,000——
2021-07-02$34.63$34.63343,000——
2021-07-01$37.11$37.11400,400——
2021-06-30$38.75$38.75193,800——
2021-06-29$39.75$39.75272,700——
2021-06-28$39.44$39.44319,500——
2021-06-25$39.58$39.58226,800——
2021-06-24$39.83$39.83261,900——
2021-06-23$39.74$39.74330,400——
2021-06-22$39.83$39.83572,900——
2021-06-21$39.01$39.01672,500——
2021-06-18$40.00$40.00973,200——
2021-06-17$41.70$41.70606,700——
2021-06-16$40.32$40.321,350,000——
2021-06-15$38.71$38.71903,400——
2021-06-14$43.58$43.58321,600——
2021-06-11$40.80$40.80303,700——
2021-06-10$42.55$42.55351,800——
2021-06-09$42.46$42.46206,400——
2021-06-08$43.24$43.24417,100——
2021-06-07$42.79$42.79199,400——
2021-06-04$42.79$42.7976,500——
2021-06-03$42.63$42.6369,000——
2021-06-02$43.95$43.9593,000——
2021-06-01$44.45$44.45178,000——
2021-05-28$42.13$42.13148,500——
2021-05-27$40.33$40.33372,900——
2021-05-26$39.46$39.46189,800——
2021-05-25$38.98$38.9896,200——
2021-05-24$38.45$38.4591,500——
2021-05-21$38.18$38.18131,200——
2021-05-20$38.07$38.07260,800——
2021-05-19$36.85$36.85228,600——
2021-05-18$37.57$37.57371,800——
2021-05-17$36.70$36.70387,300——
2021-05-14$36.83$36.83692,000——
2021-05-13$36.75$36.751,371,800——
2021-05-12$44.01$44.01238,500——
2021-05-11$44.44$44.44355,900——
2021-05-10$47.18$47.18451,600——
2021-05-07$50.47$50.47247,600——
2021-05-06$49.47$49.47297,900——
2021-05-05$52.16$52.16285,700——
2021-05-04$51.90$51.90291,600——
2021-05-03$52.33$52.33146,100——
2021-04-30$52.99$52.99203,700——
2021-04-29$53.09$53.09129,100——
2021-04-28$54.15$54.15128,500——
2021-04-27$55.11$55.11163,600——
2021-04-26$54.43$54.4365,000——
2021-04-23$52.47$52.47154,000——
2021-04-22$51.65$51.65159,100——
2021-04-21$51.03$51.0393,600——
2021-04-20$50.97$50.97201,300——
2021-04-19$51.13$51.13236,800——
2021-04-16$52.18$52.18145,400——
2021-04-15$52.69$52.69115,300——
2021-04-14$51.15$51.15129,600——
2021-04-13$52.31$52.3195,600——
2021-04-12$50.77$50.77129,900——
2021-04-09$50.99$50.9983,900——
2021-04-08$51.03$51.03150,800——
2021-04-07$49.65$49.65257,600——
2021-04-06$52.92$52.9292,800——
2021-04-05$52.49$52.49216,800——
2021-04-01$52.11$52.11247,500——
2021-03-31$48.50$48.50358,200——
2021-03-30$44.86$44.86494,600——
2021-03-29$44.99$44.99201,100——
2021-03-26$43.04$43.04131,600——
2021-03-25$45.39$45.39213,700——
2021-03-24$46.13$46.13147,300——
2021-03-23$47.07$47.07215,100——
2021-03-22$51.28$51.28191,500——
2021-03-19$51.28$51.281,282,300——
2021-03-18$49.38$49.38221,100——
2021-03-17$53.80$53.80374,300——
2021-03-16$53.94$53.94265,300——
2021-03-15$55.03$55.03184,700——
2021-03-12$54.29$54.29207,300——
2021-03-11$53.37$53.37325,700——
2021-03-10$46.90$46.90307,400——
2021-03-09$42.80$42.80445,500——
2021-03-08$39.94$39.94498,500——
2021-03-05$41.46$41.46397,100——
2021-03-04$43.01$43.01436,600——
2021-03-03$50.20$50.20424,700——
2021-03-02$55.11$55.11115,200——
2021-03-01$57.47$57.47180,900——
2021-02-26$53.19$53.19240,700——
2021-02-25$55.00$55.00298,400——
2021-02-24$61.19$61.19225,900——
2021-02-23$58.85$58.85426,000——
2021-02-22$64.41$64.4197,100——
2021-02-19$68.05$68.05123,500——
2021-02-18$64.20$64.20211,600——
2021-02-17$71.85$71.85203,800——
2021-02-16$75.00$75.00207,900——
2021-02-12$73.15$73.15123,300——
2021-02-11$70.65$70.65131,800——
2021-02-10$68.41$68.41439,000——
2021-02-09$74.80$74.80314,600——
2021-02-08$71.52$71.52323,700——
2021-02-05$68.00$68.00308,200——
2021-02-04$68.50$68.50213,600——
2021-02-03$66.32$66.32279,900——
2021-02-02$63.55$63.55382,400——
2021-02-01$54.84$54.84117,200——
2021-01-29$55.11$55.11257,100——
2021-01-28$55.03$55.03237,400——
2021-01-27$53.65$53.65320,700——
2021-01-26$57.71$57.71234,100——
2021-01-25$63.93$63.93162,000——
2021-01-22$65.45$65.45206,300——
2021-01-21$62.50$62.50194,600——
2021-01-20$65.38$65.38165,800——
2021-01-19$64.90$64.90141,600——
2021-01-15$62.45$62.45165,800——
2021-01-14$61.41$61.41271,600——
2021-01-13$57.59$57.59264,600——
2021-01-12$57.14$57.14214,900——
2021-01-11$56.63$56.63255,100——
2021-01-08$52.91$52.91286,700——
2021-01-07$54.81$54.81222,200——
2021-01-06$55.85$55.85242,000——
2021-01-05$57.90$57.90153,100——
2021-01-04$54.71$54.71417,200——