908 Devices Inc. (MASS)
NASDAQ: MASS · Real-Time Price · USD
6.57
-0.08 (-1.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
908 Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.67 | 6.68 | 6.34 | 6.57 | 6.57 | -1.20% | 379,039 |
| Dec 4, 2025 | 6.21 | 6.65 | 6.01 | 6.65 | 6.65 | 6.91% | 340,249 |
| Dec 3, 2025 | 6.10 | 6.33 | 5.94 | 6.22 | 6.22 | 2.13% | 366,269 |
| Dec 2, 2025 | 6.16 | 6.16 | 5.91 | 6.09 | 6.09 | -0.81% | 250,789 |
| Dec 1, 2025 | 6.16 | 6.19 | 5.88 | 6.14 | 6.14 | -3.31% | 340,719 |
| Nov 28, 2025 | 6.42 | 6.44 | 6.16 | 6.35 | 6.35 | -0.94% | 355,171 |
| Nov 26, 2025 | 6.45 | 6.58 | 6.13 | 6.41 | 6.41 | -0.77% | 380,044 |
| Nov 25, 2025 | 6.18 | 6.64 | 6.18 | 6.46 | 6.46 | 4.53% | 480,069 |
| Nov 24, 2025 | 5.93 | 6.38 | 5.93 | 6.18 | 6.18 | 4.57% | 423,422 |
| Nov 21, 2025 | 5.68 | 5.94 | 5.53 | 5.91 | 5.91 | 3.68% | 746,522 |
| Nov 20, 2025 | 5.74 | 5.97 | 5.55 | 5.70 | 5.70 | 1.79% | 552,589 |
| Nov 19, 2025 | 5.35 | 5.67 | 5.26 | 5.60 | 5.60 | 4.67% | 454,706 |
| Nov 18, 2025 | 5.31 | 5.42 | 5.26 | 5.35 | 5.35 | -0.56% | 265,210 |
| Nov 17, 2025 | 5.44 | 5.56 | 5.34 | 5.38 | 5.38 | -1.82% | 265,068 |
| Nov 14, 2025 | 5.70 | 5.82 | 5.48 | 5.48 | 5.48 | -5.68% | 297,316 |
| Nov 13, 2025 | 5.83 | 6.00 | 5.77 | 5.81 | 5.81 | -1.53% | 487,157 |
| Nov 12, 2025 | 6.30 | 6.30 | 5.87 | 5.90 | 5.90 | 0.08% | 506,904 |
| Nov 11, 2025 | 6.25 | 6.25 | 5.84 | 5.90 | 5.90 | -7.82% | 585,627 |
| Nov 10, 2025 | 6.10 | 6.94 | 6.00 | 6.40 | 6.40 | -13.35% | 519,790 |
| Nov 7, 2025 | 7.69 | 7.94 | 7.33 | 7.38 | 7.38 | -5.38% | 518,515 |
| Nov 6, 2025 | 8.02 | 8.02 | 7.61 | 7.80 | 7.80 | -3.70% | 375,127 |
| Nov 5, 2025 | 7.74 | 8.15 | 7.53 | 8.10 | 8.10 | 4.52% | 343,016 |
| Nov 4, 2025 | 7.67 | 7.92 | 7.59 | 7.75 | 7.75 | -2.27% | 327,773 |
| Nov 3, 2025 | 7.97 | 8.12 | 7.72 | 7.93 | 7.93 | -0.63% | 369,376 |
| Oct 31, 2025 | 7.64 | 8.18 | 7.59 | 7.98 | 7.98 | 4.59% | 166,062 |
| Oct 30, 2025 | 7.73 | 7.84 | 7.43 | 7.63 | 7.63 | -0.78% | 321,643 |
| Oct 29, 2025 | 8.03 | 8.16 | 7.58 | 7.69 | 7.69 | -3.75% | 217,686 |
| Oct 28, 2025 | 8.37 | 9.20 | 7.88 | 7.99 | 7.99 | -4.08% | 394,951 |
| Oct 27, 2025 | 8.51 | 8.65 | 8.15 | 8.33 | 8.33 | -2.12% | 183,894 |
| Oct 24, 2025 | 8.53 | 8.76 | 8.44 | 8.51 | 8.51 | 1.31% | 171,245 |
| Oct 23, 2025 | 8.30 | 8.76 | 8.30 | 8.40 | 8.40 | 1.20% | 211,898 |
| Oct 22, 2025 | 8.77 | 8.80 | 8.13 | 8.30 | 8.30 | -5.36% | 253,623 |
| Oct 21, 2025 | 9.01 | 9.07 | 8.75 | 8.77 | 8.77 | -2.45% | 196,363 |
| Oct 20, 2025 | 8.69 | 9.34 | 8.69 | 8.99 | 8.99 | 5.02% | 405,866 |
| Oct 17, 2025 | 8.57 | 8.71 | 8.35 | 8.56 | 8.56 | -1.38% | 205,950 |
| Oct 16, 2025 | 8.62 | 9.18 | 8.61 | 8.68 | 8.68 | 0.93% | 298,322 |
| Oct 15, 2025 | 8.36 | 8.74 | 8.28 | 8.60 | 8.60 | 5.01% | 241,809 |
| Oct 14, 2025 | 7.74 | 8.39 | 7.66 | 8.19 | 8.19 | 4.07% | 222,253 |
| Oct 13, 2025 | 8.25 | 8.25 | 7.71 | 7.87 | 7.87 | -1.62% | 301,717 |
| Oct 10, 2025 | 8.80 | 8.88 | 7.95 | 8.00 | 8.00 | -9.09% | 330,718 |
| Oct 9, 2025 | 9.19 | 9.22 | 8.80 | 8.80 | 8.80 | -3.83% | 266,744 |
| Oct 8, 2025 | 8.86 | 9.19 | 8.86 | 9.15 | 9.15 | 2.69% | 295,919 |
| Oct 7, 2025 | 8.78 | 9.15 | 8.56 | 8.91 | 8.91 | 1.71% | 539,108 |
| Oct 6, 2025 | 9.19 | 9.19 | 8.74 | 8.76 | 8.76 | -3.42% | 580,215 |
| Oct 3, 2025 | 8.77 | 9.08 | 8.75 | 9.07 | 9.07 | 3.66% | 431,767 |
| Oct 2, 2025 | 9.05 | 9.09 | 8.64 | 8.75 | 8.75 | -2.67% | 317,308 |
| Oct 1, 2025 | 8.64 | 9.00 | 8.56 | 8.99 | 8.99 | 2.63% | 567,444 |
| Sep 30, 2025 | 8.15 | 8.79 | 8.07 | 8.76 | 8.76 | 7.48% | 442,145 |
| Sep 29, 2025 | 8.01 | 8.21 | 7.96 | 8.15 | 8.15 | 1.75% | 331,505 |
| Sep 26, 2025 | 8.26 | 8.26 | 7.58 | 8.01 | 8.01 | -2.55% | 676,305 |