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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$0.55$1.8514,100——
2023-12-28$0.55$1.853,300——
2023-12-27$0.55$1.8510,600——
2023-12-26$0.55$1.856,700——
2023-12-22$0.56$1.8812,800——
2023-12-21$0.55$1.8516,500——
2023-12-20$0.56$1.888,000——
2023-12-19$0.55$1.851,900——
2023-12-18$0.55$1.855,300——
2023-12-15$0.55$1.852,800——
2023-12-14$0.55$1.85400——
2023-12-13$0.55$1.8511,500——
2023-12-12$0.55$1.856,300——
2023-12-11$0.55$1.851,800——
2023-12-08$0.55$1.857,600——
2023-12-07$0.55$1.857,700——
2023-12-06$0.56$1.883,200——
2023-12-05$0.55$1.853,600——
2023-12-04$0.56$1.88900——
2023-12-01$0.55$1.852,900——
2023-11-30$0.55$1.851,700——
2023-11-29$0.55$1.8518,700——
2023-11-28$0.55$1.852,300——
2023-11-27$0.55$1.8518,000——
2023-11-24$0.55$1.852,200——
2023-11-22$0.55$1.854,200——
2023-11-21$0.55$1.851,500——
2023-11-20$0.55$1.853,700——
2023-11-17$0.55$1.851,100——
2023-11-16$0.55$1.853,200——
2023-11-15$0.55$1.853,500——
2023-11-14$0.56$1.889,100——
2023-11-13$0.55$1.852,600——
2023-11-10$0.55$1.857,800——
2023-11-09$0.55$1.853,500——
2023-11-08$0.56$1.881,000——
2023-11-07$0.55$1.856,300——
2023-11-06$0.55$1.852,700——
2023-11-03$0.55$1.85700——
2023-11-02$0.55$1.85600——
2023-11-01$0.55$1.854,700——
2023-10-31$0.55$1.85300——
2023-10-30$0.56$1.885,100——
2023-10-27$0.56$1.88700——
2023-10-26$0.56$1.887,400——
2023-10-25$0.56$1.881,000——
2023-10-24$0.56$1.882,200——
2023-10-23$0.55$1.857,000——
2023-10-20$0.56$1.883,200——
2023-10-19$0.55$1.852,500——
2023-10-18$0.55$1.8523,000——
2023-10-17$0.55$1.856,300——
2023-10-16$0.55$1.8516,900——
2023-10-13$0.56$1.8833,400——
2023-10-12$0.57$1.9126,900——
2023-10-11$0.56$1.883,400——
2023-10-10$0.56$1.8813,900——
2023-10-09$0.56$1.886,800——
2023-10-06$0.56$1.8818,200——
2023-10-05$0.55$1.858,500——
2023-10-04$0.55$1.855,600——
2023-10-03$0.55$1.855,700——
2023-10-02$0.55$1.85900——
2023-09-29$0.57$1.9111,600——
2023-09-28$0.56$1.882,700——
2023-09-27$0.56$1.882,200——
2023-09-26$0.58$1.959,900——
2023-09-25$0.56$1.881,700——
2023-09-22$0.56$1.885,900——
2023-09-21$0.58$1.951,900——
2023-09-20$0.57$1.911,600——
2023-09-19$0.59$1.982,800——
2023-09-18$0.58$1.952,300——
2023-09-15$0.57$1.914,600——
2023-09-14$0.57$1.911,800——
2023-09-13$0.56$1.8817,300——
2023-09-12$0.56$1.881,200——
2023-09-11$0.56$1.881,600——
2023-09-08$0.56$1.888,200——
2023-09-07$0.56$1.8835,300——
2023-09-06$0.58$1.952,200——
2023-09-05$0.57$1.913,900——
2023-09-01$0.56$1.8823,600——
2023-08-31$0.56$1.883,400——
2023-08-30$0.56$1.883,700——
2023-08-29$0.56$1.884,700——
2023-08-28$0.56$1.881,900——
2023-08-25$0.56$1.881,900——
2023-08-24$0.57$1.917,700——
2023-08-23$0.56$1.885,900——
2023-08-22$0.56$1.886,300——
2023-08-21$0.58$1.951,100——
2023-08-18$0.56$1.881,300——
2023-08-17$0.56$1.8812,800——
2023-08-16$0.57$1.91600——
2023-08-15$0.57$1.91600——
2023-08-14$0.56$1.887,200——
2023-08-11$0.56$1.886,700——
2023-08-10$0.57$1.912,000——
2023-08-09$0.57$1.913,700——
2023-08-08$0.56$1.885,900——
2023-08-07$0.56$1.889,700——
2023-08-04$0.57$1.9176,800——
2023-08-03$0.55$1.851,800——
2023-08-02$0.58$1.958,000——
2023-08-01$0.56$1.889,400——
2023-07-31$0.56$1.883,000——
2023-07-28$0.57$1.9119,000——
2023-07-27$0.56$1.8810,100——
2023-07-26$0.58$1.959,200——
2023-07-25$0.55$1.856,800——
2023-07-24$0.58$1.95600——
2023-07-21$0.55$1.852,200——
2023-07-20$0.57$1.915,400——
2023-07-19$0.56$1.882,800——
2023-07-18$0.58$1.95600——
2023-07-17$0.56$1.886,900——
2023-07-14$0.57$1.917,400——
2023-07-13$0.56$1.8842,800——
2023-07-12$0.58$1.952,700——
2023-07-11$0.57$1.912,600——
2023-07-10$0.56$1.882,600——
2023-07-07$0.58$1.951,700——
2023-07-06$0.56$1.88400——
2023-07-05$0.57$1.917,300——
2023-07-03$0.59$1.982,700——
2023-06-30$0.59$1.986,400——
2023-06-29$0.58$1.95121,700——
2023-06-28$0.54$1.8164,000——
2023-06-27$0.55$1.852,500——
2023-06-26$0.55$1.856,000——
2023-06-23$0.54$1.814,300——
2023-06-22$0.53$1.781,100——
2023-06-21$0.56$1.8812,300——
2023-06-20$0.53$1.7849,300——
2023-06-16$0.57$1.912,300——
2023-06-15$0.54$1.814,700——
2023-06-14$0.53$1.782,100——
2023-06-13$0.55$1.852,600——
2023-06-12$0.57$1.911,400——
2023-06-09$0.54$1.81900——
2023-06-08$0.58$1.956,500——
2023-06-07$0.55$1.856,300——
2023-06-06$0.57$1.914,900——
2023-06-05$0.56$1.886,800——
2023-06-02$0.57$1.913,600——
2023-06-01$0.59$1.9837,000——
2023-05-31$0.59$1.984,000——
2023-05-30$0.60$2.0119,800——
2023-05-26$0.58$1.9511,600——
2023-05-25$0.56$1.88800——
2023-05-24$0.60$2.01800——
2023-05-23$0.56$1.886,600——
2023-05-22$0.61$2.053,400——
2023-05-19$0.55$1.852,600——
2023-05-18$0.55$1.852,000——
2023-05-17$0.57$1.918,400——
2023-05-16$0.61$2.0560,700——
2023-05-15$0.59$1.98119,600——
2023-05-12$0.54$1.811,100——
2023-05-11$0.53$1.78500——
2023-05-10$0.54$1.813,600——
2023-05-09$0.54$1.811,600——
2023-05-08$0.54$1.818,700——
2023-05-05$0.52$1.7535,300——
2023-05-04$0.54$1.811,000——
2023-05-03$0.53$1.787,800——
2023-05-02$0.54$1.813,400——
2023-05-01$0.53$1.785,500——
2023-04-28$0.53$1.7825,600——
2023-04-27$0.52$1.7529,700——
2023-04-26$0.54$1.81600——
2023-04-25$0.54$1.813,700——
2023-04-24$0.54$1.8115,400——
2023-04-21$0.54$1.812,700——
2023-04-20$0.54$1.811,300——
2023-04-19$0.56$1.883,700——
2023-04-18$0.54$1.816,000——
2023-04-17$0.54$1.8119,300——
2023-04-14$0.53$1.78800——
2023-04-13$0.53$1.78200——
2023-04-12$0.54$1.811,800——
2023-04-11$0.53$1.78400——
2023-04-10$0.54$1.813,100——
2023-04-06$0.55$1.851,100——
2023-04-05$0.53$1.7812,000——
2023-04-04$0.54$1.812,700——
2023-04-03$0.54$1.817,900——
2023-03-31$0.54$1.81400——
2023-03-30$0.55$1.85900——
2023-03-29$0.52$1.755,800——
2023-03-28$0.52$1.751,300——
2023-03-27$0.52$1.752,600——
2023-03-24$0.53$1.787,000——
2023-03-23$0.56$1.884,200——
2023-03-22$0.56$1.8831,300——
2023-03-21$0.52$1.7515,300——
2023-03-20$0.53$1.7836,800——
2023-03-17$0.51$1.7135,600——
2023-03-16$0.54$1.8122,400——
2023-03-15$0.53$1.7818,100——
2023-03-14$0.54$1.8115,300——
2023-03-13$0.54$1.812,000——
2023-03-10$0.56$1.8813,200——
2023-03-09$0.56$1.8821,500——
2023-03-08$0.58$1.951,300——
2023-03-07$0.59$1.985,500——
2023-03-06$0.59$1.9812,000——
2023-03-03$0.56$1.8812,100——
2023-03-02$0.57$1.912,200——
2023-03-01$0.56$1.883,800——
2023-02-28$0.55$1.8521,500——
2023-02-27$0.57$1.9116,300——
2023-02-24$0.59$1.984,200——
2023-02-23$0.61$2.055,900——
2023-02-22$0.60$2.016,800——
2023-02-21$0.59$1.9812,000——
2023-02-17$0.60$2.019,500——
2023-02-16$0.62$2.0810,300——
2023-02-15$0.60$2.015,600——
2023-02-14$0.59$1.9821,300——
2023-02-13$0.61$2.052,000——
2023-02-10$0.61$2.0522,500——
2023-02-09$0.63$2.1254,600——
2023-02-08$0.63$2.1229,200——
2023-02-07$0.62$2.085,000——
2023-02-06$0.60$2.0128,900——
2023-02-03$0.57$1.9171,300——
2023-02-02$0.57$1.912,300——
2023-02-01$0.56$1.8826,900——
2023-01-31$0.55$1.851,200——
2023-01-30$0.55$1.858,700——
2023-01-27$0.56$1.8829,700——
2023-01-26$0.53$1.78600——
2023-01-25$0.56$1.883,000——
2023-01-24$0.55$1.8512,000——
2023-01-23$0.55$1.8526,300——
2023-01-20$0.56$1.8827,000——
2023-01-19$0.55$1.8511,000——
2023-01-18$0.57$1.9122,700——
2023-01-17$0.57$1.911,700——
2023-01-13$0.56$1.88300——
2023-01-12$0.56$1.8843,700——
2023-01-11$0.55$1.851,300——
2023-01-10$0.57$1.916,000——
2023-01-09$0.56$1.888,900——
2023-01-06$0.55$1.8521,800——
2023-01-05$0.53$1.7822,800——
2023-01-04$0.54$1.813,800——
2023-01-03$0.54$1.8119,900——