MSN
Emerson Radio (MSN)
NYSE
$0.42-$0.001 (-0.24%)
Price as of Jun 03, 2026 8:00 PM EDT
  • $8.9M
    Market Cap
  • 0.24%
    1-Year Change
  • Consumer Electronics
    Industry
  • 1 Month
    -5.29%
    Low Price$0.40
    High Price$0.50
  • 3 Months
    +21.04%
    Low Price$0.34
    High Price$0.50
  • 1 Year
    -1.30%
    Low Price$0.33
    High Price$0.76
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
0.38
0.38
0.37
0.38
+1.59%
17,593
03/31/2026
0.38
0.38
0.37
0.38
-0.79%
8,356
03/30/2026
0.37
0.38
0.36
0.38
-1.25%
14,804
03/27/2026
0.36
0.38
0.36
0.38
+0.76%
15,755
03/26/2026
0.38
0.38
0.36
0.38
+0.50%
9,411
03/25/2026
0.38
0.38
0.36
0.38
+1.60%
6,796
03/24/2026
0.39
0.39
0.36
0.37
-2.09%
21,542
03/23/2026
0.37
0.38
0.36
0.38
-3.92%
12,249
03/20/2026
0.35
0.40
0.35
0.40
+12.32%
40,247
03/19/2026
0.38
0.38
0.35
0.35
-4.35%
35,953
03/18/2026
0.36
0.38
0.36
0.37
+0.84%
8,113
03/17/2026
0.37
0.38
0.34
0.37
-4.68%
14,970
03/16/2026
0.39
0.39
0.37
0.39
+1.48%
5,794
03/13/2026
0.36
0.38
0.35
0.38
+2.29%
6,727
03/12/2026
0.36
0.37
0.36
0.37
+2.18%
6,551
03/11/2026
0.35
0.38
0.35
0.36
+4.61%
35,006
03/10/2026
0.36
0.36
0.35
0.35
-4.04%
3,592
03/09/2026
0.36
0.37
0.35
0.36
+3.02%
36,376
03/06/2026
0.35
0.37
0.34
0.35
+1.89%
19,254
03/05/2026
0.37
0.38
0.34
0.34
-6.23%
157,619
03/04/2026
0.38
0.39
0.36
0.37
+0.66%
606,768
03/03/2026
0.39
0.39
0.37
0.37
-6.43%
64,825
03/02/2026
0.42
0.42
0.39
0.39
-7.10%
19,957
02/27/2026
0.39
0.42
0.39
0.42
+2.99%
35,238
02/26/2026
0.40
0.41
0.40
0.41
+2.33%
20,691
02/25/2026
0.40
0.40
0.39
0.40
+3.32%
20,547
02/24/2026
0.40
0.40
0.39
0.39
-2.02%
6,808
02/23/2026
0.39
0.41
0.39
0.39
+1.61%
20,840
02/20/2026
0.42
0.42
0.39
0.39
-6.90%
17,866
02/19/2026
0.39
0.42
0.37
0.42
+4.00%
107,262
02/18/2026
0.39
0.40
0.39
0.40
+0.43%
1,189
02/17/2026
0.38
0.42
0.37
0.40
+6.70%
100,504
02/17/2026
-$0.03 Earnings
02/13/2026
0.38
0.38
0.37
0.37
+1.58%
90,821
02/12/2026
0.36
0.37
0.35
0.37
+0.71%
16,677
02/11/2026
0.36
0.38
0.36
0.36
-0.35%
70,273
02/10/2026
0.36
0.38
0.36
0.37
-2.01%
22,114
02/09/2026
0.38
0.38
0.36
0.37
+0.70%
161,106
02/06/2026
0.39
0.39
0.36
0.37
+2.49%
32,927
02/05/2026
0.38
0.39
0.36
0.36
+0.50%
62,622
02/04/2026
0.39
0.39
0.36
0.36
-3.92%
32,489
02/03/2026
0.39
0.39
0.37
0.38
+0.42%
14,204
02/02/2026
0.37
0.39
0.37
0.37
+3.56%
15,744
01/30/2026
0.39
0.39
0.36
0.36
-4.85%
27,066
01/29/2026
0.38
0.39
0.38
0.38
-4.53%
8,100
01/28/2026
0.38
0.40
0.38
0.40
+1.98%
15,668
01/27/2026
0.38
0.39
0.38
0.39
+1.46%
12,026
01/26/2026
0.38
0.39
0.38
0.38
-2.04%
51,859
01/23/2026
0.39
0.39
0.36
0.39
-10.77%
211,193
01/22/2026
0.39
0.44
0.39
0.44
+13.38%
1,603,741
01/21/2026
0.39
0.40
0.39
0.39
-2.10%
11,790
01/20/2026
0.39
0.40
0.39
0.40
0.00%
14,404
01/16/2026
0.39
0.40
0.39
0.40
+1.36%
17,741
01/15/2026
0.39
0.40
0.39
0.39
-0.08%
16,419
01/14/2026
0.42
0.43
0.39
0.39
-8.33%
58,010
01/13/2026
0.42
0.43
0.39
0.43
+1.65%
68,566
01/12/2026
0.42
0.43
0.41
0.42
+1.67%
6,315
01/09/2026
0.41
0.43
0.40
0.41
-0.07%
33,640