NYSEAMERICAN : MSN

Emerson Radio Corp. — Price history

Technology · Consumer Electronics · United States

Last price 0.318 USD (Oct 30, 2026, 10:10 AM EDT) · Market cap 6.69M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Emerson Radio Corp. (MSN) closed at 0.3191 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	0.32	0.32	0.315	0.3191	26,352	-0.47%
2026-10-29	0.3199	0.3206	0.3035	0.3206	60,165	+0.98%
2026-10-28	0.3175	0.318	0.3175	0.3175	32,765	+0.47%
2026-10-27	0.335	0.345	0.3156	0.316	331,822	-1.25%
2026-10-26	0.3419	0.3492	0.3122	0.32	245,689	-2.82%
2026-10-23	0.3395	0.3456	0.323	0.3293	91,778	+1.92%
2026-10-22	0.3369	0.3519	0.3201	0.3231	138,278	-1.79%
2026-10-21	0.3405	0.3499	0.3208	0.329	154,763	+2.72%
2026-10-20	0.3211	0.3399	0.3201	0.3203	18,267	-0.12%
2026-10-19	0.3401	0.3488	0.3201	0.3207	51,589	-2.88%
2026-10-16	0.355	0.367	0.33	0.3302	86,300	-5.98%
2026-10-15	0.3751	0.3899	0.3512	0.3512	187,984	-6.84%
2026-10-14	0.3801	0.3886	0.3681	0.377	131,032	-2.84%
2026-10-13	0.387	0.3931	0.38	0.388	130,065	+0.26%
2026-10-12	0.383	0.4	0.383	0.387	106,767	+1.04%
2026-10-09	0.3992	0.3992	0.3815	0.383	34,022	-4.23%
2026-10-08	0.4	0.4002	0.381	0.3999	76,111	+2.02%
2026-10-07	0.393	0.407	0.3767	0.392	146,708	-0.25%
2026-10-06	0.4006	0.4198	0.3804	0.393	122,864	+0.74%
2026-10-05	0.3972	0.4	0.3765	0.3901	262,304	-0.99%
2026-10-02	0.4073	0.4073	0.381	0.394	76,900	+0.66%
2026-10-01	0.395	0.4159	0.3811	0.3914	180,439	-2.88%
2026-09-30	0.4084	0.4216	0.3902	0.403	69,146	-0.69%
2026-09-29	0.406	0.425	0.4005	0.4058	80,147	-1.02%
2026-09-28	0.4181	0.4474	0.4	0.41	184,127	-4.87%
2026-09-25	0.4702	0.4702	0.41	0.431	393,497	-6.51%
2026-09-24	0.4592	0.4782	0.4502	0.461	430,563	+2.31%
2026-09-23	0.456	0.4703	0.45	0.4506	234,299	-3.18%
2026-09-22	0.468	0.4756	0.4518	0.4654	292,440	-0.98%
2026-09-21	0.4813	0.49	0.4614	0.47	169,418	-2.41%
2026-09-18	0.4801	0.4937	0.4601	0.4816	286,942	-0.68%
2026-09-17	0.4702	0.4976	0.4702	0.4849	118,716	+3.17%
2026-09-16	0.5006	0.517	0.47	0.47	210,129	-5.24%
2026-09-15	0.5152	0.5152	0.4821	0.496	232,958	-0.10%
2026-09-14	0.5195	0.5218	0.491	0.4965	405,380	-4.54%
2026-09-11	0.53	0.55	0.52	0.5201	400,046	+0.00%
2026-09-10	0.5259	0.5371	0.515	0.5201	294,274	-1.07%
2026-09-09	0.5379	0.538	0.5088	0.5257	480,735	+1.25%
2026-09-08	0.5	0.5386	0.485	0.5192	790,805	+0.31%
2026-09-04	0.4811	0.5299	0.4811	0.5176	640,737	+7.54%
2026-09-03	0.483	0.5157	0.4681	0.4813	391,596	+0.02%
2026-09-02	0.52	0.5363	0.4777	0.4812	413,216	-1.80%
2026-09-01	0.4926	0.505	0.4559	0.49	446,321	+3.59%
2026-08-31	0.4852	0.5	0.47	0.473	656,005	-2.87%
2026-08-28	0.5	0.51	0.474	0.487	421,962	+2.74%
2026-08-27	0.453	0.51	0.453	0.474	837,370	+5.31%
2026-08-26	0.4527	0.48	0.4448	0.4501	684,553	-3.20%
2026-08-25	0.4711	0.5	0.4511	0.465	1,035,554	-0.02%
2026-08-24	0.432	0.4845	0.4241	0.4651	1,239,793	+5.70%
2026-08-21	0.3653	0.46	0.3653	0.44	1,079,627	+15.03%
2026-08-20	0.385	0.385	0.3722	0.3825	203,903	+3.38%
2026-08-19	0.3885	0.3885	0.37	0.37	17,537	-1.67%
2026-08-18	0.3712	0.38	0.3712	0.3763	36,853	+1.40%
2026-08-17	0.3731	0.3761	0.3711	0.3711	10,180	-1.33%
2026-08-14	0.396	0.396	0.376	0.3761	16,076	-1.00%
2026-08-13	0.3702	0.38	0.3702	0.3799	4,249	-1.86%
2026-08-12	0.3802	0.388	0.3801	0.3871	37,595	+2.57%
2026-08-11	0.378	0.379	0.3753	0.3774	13,146	+1.94%
2026-08-10	0.3788	0.3788	0.359	0.3702	11,582	+0.60%
2026-08-07	0.3513	0.368	0.3512	0.368	19,735	+0.41%
2026-08-06	0.379	0.379	0.3646	0.3665	17,959	-1.13%
2026-08-05	0.3671	0.3707	0.364	0.3707	12,421	+1.06%
2026-08-04	0.3717	0.3749	0.3668	0.3668	20,718	-3.35%
2026-08-03	0.365	0.3795	0.365	0.3795	10,076	+2.57%
2026-07-31	0.373	0.3749	0.3665	0.37	8,919	-1.23%
2026-07-30	0.381	0.3812	0.3664	0.3746	20,827	-0.40%
2026-07-29	0.394	0.394	0.3742	0.3761	26,915	-3.32%
2026-07-28	0.384	0.389	0.3795	0.389	21,504	+1.30%
2026-07-27	0.3736	0.384	0.3736	0.384	37,687	+2.81%
2026-07-24	0.375	0.384	0.3735	0.3735	9,764	-0.37%
2026-07-23	0.3768	0.38	0.363	0.3749	10,048	-0.50%
2026-07-22	0.37	0.3768	0.365	0.3768	24,685	+4.61%
2026-07-21	0.3601	0.3769	0.3601	0.3602	34,144	-0.44%
2026-07-20	0.3834	0.4	0.3598	0.3618	72,620	-8.47%
2026-07-17	0.356	0.4	0.3503	0.3953	281,034	+7.71%
2026-07-16	0.3527	0.3849	0.3488	0.367	235,133	+1.94%
2026-07-15	0.35	0.3613	0.348	0.36	15,862	+0.00%
2026-07-14	0.357	0.3732	0.346	0.36	22,688	-0.99%
2026-07-13	0.365	0.3798	0.36	0.3636	110,470	-1.20%
2026-07-10	0.362	0.3796	0.362	0.368	43,112	+1.07%
2026-07-09	0.3917	0.3917	0.3641	0.3641	56,087	-2.03%
2026-07-08	0.3713	0.3785	0.3612	0.3717	9,432	+1.82%
2026-07-07	0.3695	0.373	0.365	0.365	27,351	-2.14%
2026-07-06	0.3542	0.3799	0.3542	0.373	27,430	+5.34%
2026-07-02	0.3542	0.3671	0.3541	0.3541	40,995	-1.23%
2026-07-01	0.3688	0.3713	0.3585	0.3585	9,105	+0.56%
2026-06-30	0.3705	0.3705	0.3539	0.3565	72,558	-3.31%
2026-06-29	0.355	0.3687	0.355	0.3687	26,740	+1.40%
2026-06-26	0.34	0.3638	0.3399	0.3636	316,356	+5.82%
2026-06-25	0.3402	0.358	0.3402	0.3436	37,694	-0.55%
2026-06-24	0.3502	0.3541	0.3402	0.3455	59,768	-2.70%
2026-06-23	0.3531	0.3561	0.3501	0.3551	17,787	-0.25%
2026-06-22	0.36	0.37	0.3402	0.356	52,013	+3.16%
2026-06-18	0.3607	0.37	0.3451	0.3451	58,383	-7.97%
2026-06-17	0.35	0.3796	0.348	0.375	103,613	+4.17%
2026-06-16	0.3951	0.42	0.3511	0.36	253,950	-10.22%
2026-06-15	0.408	0.408	0.396	0.401	23,021	-2.88%
2026-06-12	0.394	0.4199	0.3886	0.4129	259,446	+1.40%
2026-06-11	0.3901	0.41	0.385	0.4072	77,390	+2.54%
2026-06-10	0.3849	0.403	0.3849	0.3971	68,612	-0.90%
2026-06-09	0.382	0.4196	0.382	0.4007	174,465	+3.14%
2026-06-08	0.3732	0.3885	0.3607	0.3885	391,077	-0.38%
2026-06-05	0.4055	0.41	0.3792	0.39	61,446	-4.01%
2026-06-04	0.4126	0.42	0.406	0.4063	39,803	-3.72%
2026-06-03	0.421	0.422	0.405	0.422	159,295	+1.20%
2026-06-02	0.41	0.44	0.4026	0.417	348,966	+2.96%
2026-06-01	0.4189	0.4209	0.4011	0.405	259,521	-4.12%
2026-05-29	0.447	0.447	0.4223	0.4224	13,694	-4.65%
2026-05-28	0.4391	0.4599	0.43	0.443	113,540	+0.77%
2026-05-27	0.4433	0.4452	0.4213	0.4396	124,685	-3.81%
2026-05-26	0.49	0.4928	0.4399	0.457	376,260	-8.23%
2026-05-22	0.4061	0.4999	0.4058	0.498	860,024	+20.26%
2026-05-21	0.4011	0.45	0.4011	0.4141	217,815	+3.01%
2026-05-20	0.4011	0.4199	0.4011	0.402	11,208	+0.12%
2026-05-19	0.4289	0.4289	0.4015	0.4015	10,939	+0.10%
2026-05-18	0.402	0.4155	0.4011	0.4011	5,968	+0.00%
2026-05-15	0.405	0.4179	0.4011	0.4011	1,307	-3.49%
2026-05-14	0.4104	0.42	0.4049	0.4156	11,771	+2.36%
2026-05-13	0.405	0.4299	0.405	0.406	2,301	-2.05%
2026-05-12	0.4141	0.4213	0.41	0.4145	6,001	-3.58%