NYSE:MSN | Historical Stock Price | EMERSON RADIO CORP

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
1994-09-01 to 2026-09-04
Data captured

Stock Price Chart

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

$0.33$0.63$1.20$2.27$4.30$8.151994-09-012026-08-27

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$0.81$2.72114,000——
2021-12-30$0.84$2.82105,200——
2021-12-29$0.80$2.6949,500——
2021-12-28$0.82$2.7544,000——
2021-12-27$0.85$2.8597,300——
2021-12-23$0.82$2.75323,500——
2021-12-22$0.81$2.7250,900——
2021-12-21$0.81$2.7272,300——
2021-12-20$0.81$2.7231,600——
2021-12-17$0.83$2.7939,900——
2021-12-16$0.84$2.8266,600——
2021-12-15$0.84$2.8224,300——
2021-12-14$0.85$2.8533,400——
2021-12-13$0.83$2.7964,400——
2021-12-10$0.90$3.029,800——
2021-12-09$0.91$3.0636,200——
2021-12-08$0.93$3.12226,500——
2021-12-07$0.97$3.26366,400——
2021-12-06$0.88$2.95701,300——
2021-12-03$0.85$2.8577,100——
2021-12-02$0.88$2.9524,600——
2021-12-01$0.88$2.9552,800——
2021-11-30$0.94$3.16117,100——
2021-11-29$0.94$3.16179,200——
2021-11-26$0.99$3.32105,000——
2021-11-24$1.05$3.53441,300——
2021-11-23$1.01$3.39194,600——
2021-11-22$1.08$3.63227,900——
2021-11-19$1.29$4.33121,600——
2021-11-18$1.31$4.40683,900——
2021-11-17$1.26$4.23133,000——
2021-11-16$1.20$4.0332,800——
2021-11-15$1.19$4.0070,100——
2021-11-12$1.20$4.03337,500——
2021-11-11$1.13$3.7976,500——
2021-11-10$1.15$3.8663,600——
2021-11-09$1.15$3.8628,700——
2021-11-08$1.20$4.0315,900——
2021-11-05$1.16$3.8924,200——
2021-11-04$1.17$3.9310,600——
2021-11-03$1.22$4.1031,800——
2021-11-02$1.18$3.9674,300——
2021-11-01$1.23$4.13273,800——
2021-10-29$1.16$3.8922,700——
2021-10-28$1.18$3.96220,500——
2021-10-27$1.15$3.86163,100——
2021-10-26$1.32$4.43834,200——
2021-10-25$1.17$3.9313,800——
2021-10-22$1.19$4.0040,600——
2021-10-21$1.20$4.03162,700——
2021-10-20$1.19$4.0018,700——
2021-10-19$1.19$4.009,800——
2021-10-18$1.19$4.00116,400——
2021-10-15$1.13$3.7949,500——
2021-10-14$1.10$3.6928,500——
2021-10-13$1.08$3.6334,700——
2021-10-12$1.10$3.6918,500——
2021-10-11$1.13$3.7910,400——
2021-10-08$1.13$3.7925,200——
2021-10-07$1.13$3.79118,000——
2021-10-06$1.05$3.5321,700——
2021-10-05$1.05$3.53121,400——
2021-10-04$1.08$3.6343,000——
2021-10-01$1.10$3.6920,100——
2021-09-30$1.13$3.7958,300——
2021-09-29$1.12$3.7637,900——
2021-09-28$1.17$3.9346,300——
2021-09-27$1.19$4.00122,900——
2021-09-24$1.15$3.8612,400——
2021-09-23$1.14$3.8328,800——
2021-09-22$1.13$3.7937,400——
2021-09-21$1.11$3.7381,700——
2021-09-20$1.19$4.00134,000——
2021-09-17$1.22$4.1018,200——
2021-09-16$1.20$4.0319,300——
2021-09-15$1.20$4.0379,000——
2021-09-14$1.23$4.13420,000——
2021-09-13$1.20$4.0368,200——
2021-09-10$1.18$3.9640,400——
2021-09-09$1.23$4.1336,300——
2021-09-08$1.21$4.06168,300——
2021-09-07$1.19$4.0047,000——
2021-09-03$1.18$3.9635,900——
2021-09-02$1.21$4.0630,300——
2021-09-01$1.22$4.1041,300——
2021-08-31$1.19$4.0069,800——
2021-08-30$1.18$3.96105,500——
2021-08-27$1.17$3.93647,700——
2021-08-26$1.17$3.9350,300——
2021-08-25$1.13$3.7973,700——
2021-08-24$1.16$3.8928,400——
2021-08-23$1.13$3.7937,300——
2021-08-20$1.12$3.7640,600——
2021-08-19$1.06$3.5656,400——
2021-08-18$1.07$3.59152,000——
2021-08-17$1.05$3.53188,400——
2021-08-16$1.15$3.8682,500——
2021-08-13$1.17$3.93271,500——
2021-08-12$1.26$4.23104,600——
2021-08-11$1.24$4.16110,400——
2021-08-10$1.25$4.20513,800——
2021-08-09$1.34$4.50105,500——
2021-08-06$1.35$4.5352,900——
2021-08-05$1.36$4.5770,900——
2021-08-04$1.35$4.5381,700——
2021-08-03$1.40$4.7044,200——
2021-08-02$1.43$4.80147,000——
2021-07-30$1.38$4.6388,200——
2021-07-29$1.42$4.77355,100——
2021-07-28$1.42$4.77401,200——
2021-07-27$1.29$4.33153,600——
2021-07-26$1.34$4.50198,000——
2021-07-23$1.38$4.63124,000——
2021-07-22$1.36$4.571,304,800——
2021-07-21$1.25$4.20656,000——
2021-07-20$1.23$4.13109,800——
2021-07-19$1.24$4.16205,600——
2021-07-16$1.36$4.57485,300——
2021-07-15$1.46$4.902,414,300——
2021-07-14$1.23$4.13362,300——
2021-07-13$1.42$4.77657,800——
2021-07-12$1.50$5.041,527,100——
2021-07-09$1.27$4.2692,000——
2021-07-08$1.24$4.16283,200——
2021-07-07$1.23$4.13996,200——
2021-07-06$1.21$4.0690,000——
2021-07-02$1.17$3.9392,000——
2021-07-01$1.19$4.00183,200——
2021-06-30$1.18$3.961,710,000——
2021-06-29$1.28$4.30563,400——
2021-06-28$1.19$4.0054,200——
2021-06-25$1.21$4.06134,500——
2021-06-24$1.20$4.0319,400——
2021-06-23$1.22$4.1036,900——
2021-06-22$1.21$4.06126,700——
2021-06-21$1.27$4.26108,400——
2021-06-18$1.22$4.10110,000——
2021-06-17$1.22$4.1065,800——
2021-06-16$1.24$4.16517,900——
2021-06-15$1.16$3.8935,500——
2021-06-14$1.17$3.93110,100——
2021-06-11$1.16$3.89158,200——
2021-06-10$1.22$4.1035,700——
2021-06-09$1.24$4.1665,500——
2021-06-08$1.27$4.2644,100——
2021-06-07$1.30$4.3680,700——
2021-06-04$1.25$4.2083,200——
2021-06-03$1.24$4.1657,100——
2021-06-02$1.20$4.03188,900——
2021-06-01$1.17$3.9363,800——
2021-05-28$1.13$3.7970,000——
2021-05-27$1.18$3.96642,300——
2021-05-26$1.09$3.6629,400——
2021-05-25$1.06$3.5622,600——
2021-05-24$1.10$3.697,200——
2021-05-21$1.13$3.7946,900——
2021-05-20$1.10$3.6910,300——
2021-05-19$1.09$3.6632,100——
2021-05-18$1.13$3.7946,400——
2021-05-17$1.13$3.7981,600——
2021-05-14$1.06$3.5663,800——
2021-05-13$1.02$3.42159,700——
2021-05-12$1.07$3.59148,300——
2021-05-11$1.11$3.73157,500——
2021-05-10$1.05$3.53120,500——
2021-05-07$1.14$3.83128,400——
2021-05-06$1.15$3.86349,100——
2021-05-05$1.12$3.7669,600——
2021-05-04$1.12$3.76164,000——
2021-05-03$1.18$3.96584,000——
2021-04-30$1.13$3.7934,300——
2021-04-29$1.16$3.8935,400——
2021-04-28$1.18$3.9626,700——
2021-04-27$1.16$3.8963,500——
2021-04-26$1.17$3.9388,000——
2021-04-23$1.15$3.8671,100——
2021-04-22$1.16$3.8956,100——
2021-04-21$1.19$4.00221,700——
2021-04-20$1.14$3.8322,300——
2021-04-19$1.12$3.7676,600——
2021-04-16$1.10$3.6974,800——
2021-04-15$1.14$3.83196,400——
2021-04-14$1.25$4.2046,500——
2021-04-13$1.25$4.2066,200——
2021-04-12$1.24$4.16117,200——
2021-04-09$1.31$4.40129,900——
2021-04-08$1.37$4.60111,000——
2021-04-07$1.44$4.83374,100——
2021-04-06$1.39$4.67114,700——
2021-04-05$1.42$4.77294,300——
2021-04-01$1.33$4.4796,400——
2021-03-31$1.28$4.3089,400——
2021-03-30$1.24$4.1691,000——
2021-03-29$1.26$4.23159,100——
2021-03-26$1.32$4.4358,900——
2021-03-25$1.32$4.4375,300——
2021-03-24$1.31$4.40180,300——
2021-03-23$1.47$4.94128,000——
2021-03-22$1.52$5.10194,500——
2021-03-19$1.65$5.54269,000——
2021-03-18$1.53$5.14101,400——
2021-03-17$1.51$5.07100,900——
2021-03-16$1.53$5.14307,600——
2021-03-15$1.45$4.8762,600——
2021-03-12$1.41$4.73128,100——
2021-03-11$1.47$4.94222,700——
2021-03-10$1.31$4.40141,900——
2021-03-09$1.30$4.36137,500——
2021-03-08$1.24$4.16108,700——
2021-03-05$1.27$4.26573,200——
2021-03-04$1.23$4.13234,600——
2021-03-03$1.40$4.70178,500——
2021-03-02$1.40$4.70257,900——
2021-03-01$1.55$5.20198,700——
2021-02-26$1.49$5.00267,700——
2021-02-25$1.63$5.47688,600——
2021-02-24$1.73$5.81656,200——
2021-02-23$1.68$5.64594,900——
2021-02-22$1.87$6.28798,600——
2021-02-19$1.83$6.14939,200——
2021-02-18$1.81$6.08514,100——
2021-02-17$1.91$6.41954,700——
2021-02-16$1.87$6.28675,900——
2021-02-12$1.74$5.84557,600——
2021-02-11$1.90$6.383,811,100——
2021-02-10$1.74$5.84491,700——
2021-02-09$1.75$5.88396,100——
2021-02-08$1.69$5.67513,600——
2021-02-05$1.64$5.51442,300——
2021-02-04$1.65$5.54348,500——
2021-02-03$1.60$5.37341,000——
2021-02-02$1.54$5.17581,700——
2021-02-01$1.67$5.611,787,400——
2021-01-29$1.59$5.342,784,200——
2021-01-28$1.56$5.244,976,700——
2021-01-27$2.17$7.298,183,200——
2021-01-26$1.25$4.201,500,800——
2021-01-25$1.24$4.161,962,200——
2021-01-22$1.23$4.13687,300——
2021-01-21$1.19$4.001,804,400——
2021-01-20$1.08$3.63168,600——
2021-01-19$1.09$3.66129,600——
2021-01-15$1.08$3.63188,400——
2021-01-14$1.10$3.69170,100——
2021-01-13$1.13$3.79289,400——
2021-01-12$1.08$3.63816,400——
2021-01-11$1.14$3.832,334,500——
2021-01-08$1.04$3.49282,600——
2021-01-07$1.01$3.39217,300——
2021-01-06$0.98$3.29429,900——
2021-01-05$1.07$3.59354,800——
2021-01-04$1.09$3.66935,000——