MSN
Emerson Radio (MSN)
NYSE
$0.44+$0.001 (+0.23%)
Price as of Aug 21, 2026 8:00 PM EDT
  • $9.3M
    Market Cap
  • 5.11%
    1-Year Change
  • Consumer Electronics
    Industry
  • 1 Month
    +22.15%
    Low Price$0.37
    High Price$0.44
  • 3 Months
    +6.25%
    Low Price$0.34
    High Price$0.46
  • 1 Year
    +5.11%
    Low Price$0.34
    High Price$0.76
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
0.37
0.46
0.37
0.44
+15.03%
1,153,989
08/20/2026
0.39
0.39
0.37
0.38
+3.38%
205,620
08/19/2026
0.39
0.39
0.37
0.37
-1.67%
17,560
08/18/2026
0.37
0.38
0.37
0.38
+1.40%
36,869
08/17/2026
0.37
0.38
0.37
0.37
-1.33%
10,365
08/14/2026
0.40
0.40
0.38
0.38
-1.00%
16,076
08/14/2026
-$0.03 Earnings
08/13/2026
0.37
0.38
0.37
0.38
-1.86%
17,898
08/12/2026
0.38
0.39
0.38
0.39
+2.57%
56,791
08/11/2026
0.38
0.38
0.38
0.38
+1.94%
14,291
08/10/2026
0.38
0.38
0.36
0.37
+0.60%
11,612
08/07/2026
0.35
0.37
0.35
0.37
+0.41%
19,755
08/06/2026
0.38
0.38
0.36
0.37
-1.13%
17,989
08/05/2026
0.37
0.37
0.36
0.37
+1.06%
12,461
08/04/2026
0.37
0.37
0.37
0.37
-3.35%
22,866
08/03/2026
0.37
0.38
0.37
0.38
+2.57%
10,129
07/31/2026
0.37
0.37
0.37
0.37
-1.23%
9,140
07/30/2026
0.38
0.38
0.37
0.37
-0.40%
21,249
07/29/2026
0.39
0.39
0.37
0.38
-3.32%
37,104
07/28/2026
0.38
0.39
0.38
0.39
+1.30%
44,324
07/27/2026
0.37
0.38
0.37
0.38
+2.81%
39,687
07/24/2026
0.38
0.38
0.37
0.37
-0.37%
9,764
07/23/2026
0.38
0.38
0.36
0.37
-0.50%
10,420
07/22/2026
0.37
0.38
0.37
0.38
+4.61%
59,066
07/21/2026
0.36
0.38
0.36
0.36
-0.44%
34,184
07/20/2026
0.38
0.40
0.36
0.36
-8.47%
72,937
07/17/2026
0.36
0.40
0.35
0.40
+7.71%
281,390
07/16/2026
0.35
0.38
0.35
0.37
+1.94%
245,533
07/15/2026
0.35
0.36
0.35
0.36
0.00%
1,787,097
07/14/2026
0.36
0.37
0.35
0.36
-0.99%
22,724
07/13/2026
0.37
0.38
0.36
0.36
-1.20%
111,347
07/10/2026
0.36
0.38
0.36
0.37
+1.07%
209,413
07/09/2026
0.39
0.39
0.36
0.36
-2.03%
57,635
07/08/2026
0.37
0.38
0.36
0.37
+1.82%
9,432
07/07/2026
0.37
0.37
0.37
0.37
-2.14%
94,420
07/06/2026
0.35
0.38
0.35
0.37
+5.34%
287,336
07/02/2026
0.35
0.37
0.35
0.35
-1.23%
41,010
07/01/2026
0.37
0.37
0.36
0.36
+0.56%
10,194
06/30/2026
0.37
0.37
0.35
0.36
-3.31%
124,299
06/29/2026
0.36
0.37
0.36
0.37
+1.40%
27,800
06/26/2026
0.34
0.36
0.34
0.36
+5.82%
316,554
06/26/2026
-$0.07 Earnings
06/25/2026
0.34
0.36
0.34
0.34
-0.55%
63,771
06/24/2026
0.35
0.35
0.34
0.35
-2.70%
273,039
06/23/2026
0.35
0.36
0.35
0.36
-0.25%
17,798
06/22/2026
0.36
0.37
0.34
0.36
+3.16%
52,013
06/18/2026
0.36
0.37
0.35
0.35
-7.97%
58,383
06/17/2026
0.35
0.38
0.35
0.38
+4.17%
103,613
06/16/2026
0.40
0.42
0.35
0.36
-10.22%
261,416
06/15/2026
0.41
0.41
0.40
0.40
-2.88%
23,658
06/12/2026
0.39
0.42
0.39
0.41
+1.40%
291,515
06/11/2026
0.39
0.41
0.39
0.41
+2.54%
77,875
06/10/2026
0.38
0.40
0.38
0.40
-0.90%
89,303
06/09/2026
0.38
0.42
0.38
0.40
+3.14%
187,565
06/08/2026
0.37
0.39
0.36
0.39
-0.38%
660,179
06/05/2026
0.41
0.41
0.38
0.39
-4.01%
94,653
06/04/2026
0.41
0.42
0.41
0.41
-3.72%
39,810
06/03/2026
0.42
0.42
0.41
0.42
+1.20%
164,616
06/02/2026
0.41
0.44
0.40
0.42
+2.96%
376,969
06/01/2026
0.42
0.42
0.40
0.41
-4.12%
263,134
05/29/2026
0.45
0.45
0.42
0.42
-4.65%
252,314
05/28/2026
0.44
0.46
0.43
0.44
+0.77%
131,151
05/27/2026
0.44
0.45
0.42
0.44
-3.81%
231,378
05/26/2026
0.49
0.49
0.44
0.46
-8.23%
508,437
05/22/2026
0.41
0.50
0.41
0.50
+20.26%
978,053
05/21/2026
0.40
0.45
0.40
0.41
+3.01%
399,848
05/20/2026
0.40
0.42
0.40
0.40
+0.12%
11,208
05/19/2026
0.43
0.43
0.40
0.40
+0.10%
10,939
05/18/2026
0.40
0.42
0.40
0.40
0.00%
5,985
05/15/2026
0.41
0.42
0.40
0.40
-3.49%
1,307
05/14/2026
0.41
0.42
0.40
0.42
+2.36%
11,771
05/13/2026
0.41
0.43
0.41
0.41
-2.05%
2,301
05/12/2026
0.41
0.42
0.41
0.41
-3.58%
6,001
05/11/2026
0.41
0.43
0.41
0.43
+3.81%
41,696
05/08/2026
0.42
0.42
0.41
0.41
-3.29%
7,397
05/07/2026
0.43
0.43
0.40
0.43
+5.96%
31,263
05/06/2026
0.43
0.47
0.40
0.40
-5.80%
104,385
05/05/2026
0.44
0.45
0.43
0.43
-2.57%
39,131
05/04/2026
0.44
0.45
0.44
0.44
+0.07%
5,494
05/01/2026
0.43
0.45
0.43
0.44
+2.23%
7,887
04/30/2026
0.44
0.44
0.42
0.43
-2.18%
16,348
04/29/2026
0.43
0.44
0.43
0.44
+2.06%
29,478
04/28/2026
0.44
0.44
0.43
0.43
-1.12%
13,161
04/27/2026
0.44
0.45
0.42
0.44
-0.91%
29,919
04/24/2026
0.44
0.44
0.42
0.44
+3.14%
21,686
04/23/2026
0.44
0.45
0.40
0.43
-0.79%
86,381
04/22/2026
0.45
0.45
0.42
0.43
-3.93%
22,602
04/21/2026
0.45
0.45
0.43
0.45
-0.09%
15,821
04/20/2026
0.44
0.45
0.43
0.45
+3.70%
33,877
04/17/2026
0.45
0.45
0.43
0.43
-3.79%
30,552
04/16/2026
0.42
0.45
0.42
0.45
+3.46%
62,914
04/15/2026
0.44
0.46
0.43
0.43
-0.98%
57,178
04/14/2026
0.40
0.45
0.39
0.44
+5.87%
144,376
04/13/2026
0.43
0.44
0.40
0.41
-5.91%
25,426
04/10/2026
0.41
0.44
0.40
0.44
-1.76%
45,406
04/09/2026
0.41
0.45
0.41
0.45
-0.47%
36,202
04/08/2026
0.43
0.47
0.42
0.45
+7.14%
82,987
04/07/2026
0.40
0.42
0.39
0.42
0.00%
18,461
04/06/2026
0.38
0.42
0.38
0.42
+3.96%
208,012
04/02/2026
0.40
0.43
0.38
0.40
+5.48%
96,974