908 Devices Inc. (MASS)
NASDAQ: MASS · Real-Time Price · USD
4.650
-1.080 (-18.85%)
At close: May 13, 2025, 4:00 PM
4.770
+0.120 (2.58%)
Pre-market: May 14, 2025, 8:23 AM EDT
908 Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 5.84 | 6.03 | 4.55 | 4.65 | 4.65 | -18.85% | 1,099,235 |
| May 12, 2025 | 5.87 | 5.96 | 5.60 | 5.73 | 5.73 | 1.96% | 460,771 |
| May 9, 2025 | 5.77 | 5.81 | 5.57 | 5.62 | 5.62 | -2.94% | 303,134 |
| May 8, 2025 | 5.56 | 5.93 | 5.45 | 5.79 | 5.79 | 6.63% | 429,676 |
| May 7, 2025 | 5.32 | 5.61 | 5.32 | 5.43 | 5.43 | 2.26% | 237,079 |
| May 6, 2025 | 5.31 | 5.42 | 5.01 | 5.31 | 5.31 | -1.67% | 436,845 |
| May 5, 2025 | 5.60 | 5.66 | 5.38 | 5.40 | 5.40 | -3.57% | 222,444 |
| May 2, 2025 | 5.37 | 5.73 | 5.36 | 5.60 | 5.60 | 4.48% | 303,034 |
| May 1, 2025 | 5.44 | 5.46 | 5.27 | 5.36 | 5.36 | -1.29% | 192,540 |
| Apr 30, 2025 | 5.34 | 5.56 | 5.20 | 5.43 | 5.43 | -0.73% | 358,006 |
| Apr 29, 2025 | 5.32 | 5.66 | 5.22 | 5.47 | 5.47 | 2.63% | 289,454 |
| Apr 28, 2025 | 5.40 | 5.50 | 5.16 | 5.33 | 5.33 | -1.48% | 287,159 |
| Apr 25, 2025 | 5.22 | 5.51 | 5.09 | 5.41 | 5.41 | 3.44% | 318,328 |
| Apr 24, 2025 | 5.40 | 5.52 | 5.21 | 5.23 | 5.23 | -3.15% | 261,559 |
| Apr 23, 2025 | 5.80 | 5.85 | 5.39 | 5.40 | 5.40 | -4.59% | 686,379 |
| Apr 22, 2025 | 4.90 | 5.94 | 4.85 | 5.66 | 5.66 | 17.92% | 1,344,246 |
| Apr 21, 2025 | 4.70 | 4.86 | 4.50 | 4.80 | 4.80 | 0.95% | 471,334 |
| Apr 17, 2025 | 4.55 | 4.96 | 4.47 | 4.76 | 4.76 | 4.97% | 949,814 |
| Apr 16, 2025 | 4.40 | 4.60 | 4.35 | 4.53 | 4.53 | 1.80% | 382,094 |
| Apr 15, 2025 | 4.43 | 4.57 | 4.14 | 4.45 | 4.45 | 0.68% | 556,241 |
| Apr 14, 2025 | 4.30 | 4.54 | 4.10 | 4.42 | 4.42 | 4.99% | 597,502 |
| Apr 11, 2025 | 3.83 | 4.25 | 3.79 | 4.21 | 4.21 | 11.08% | 424,201 |
| Apr 10, 2025 | 3.89 | 3.95 | 3.61 | 3.79 | 3.79 | -5.49% | 382,973 |
| Apr 9, 2025 | 3.58 | 4.20 | 3.58 | 4.01 | 4.01 | 10.47% | 488,471 |
| Apr 8, 2025 | 3.95 | 3.97 | 3.63 | 3.63 | 3.63 | -4.72% | 352,194 |
| Apr 7, 2025 | 3.69 | 4.03 | 3.60 | 3.81 | 3.81 | - | 642,807 |
| Apr 4, 2025 | 3.69 | 3.84 | 3.55 | 3.81 | 3.81 | 1.87% | 666,163 |
| Apr 3, 2025 | 3.67 | 3.81 | 3.58 | 3.74 | 3.74 | -4.10% | 542,077 |
| Apr 2, 2025 | 3.97 | 4.16 | 3.86 | 3.90 | 3.90 | -4.18% | 565,174 |
| Apr 1, 2025 | 4.48 | 4.57 | 4.05 | 4.07 | 4.07 | -9.15% | 770,979 |
| Mar 31, 2025 | 3.91 | 4.56 | 3.85 | 4.48 | 4.48 | 10.89% | 1,752,767 |
| Mar 28, 2025 | 4.03 | 4.20 | 3.92 | 4.04 | 4.04 | 0.75% | 818,626 |
| Mar 27, 2025 | 4.04 | 4.18 | 3.89 | 4.01 | 4.01 | -0.99% | 469,823 |
| Mar 26, 2025 | 4.03 | 4.21 | 3.91 | 4.05 | 4.05 | 1.00% | 518,608 |
| Mar 25, 2025 | 4.24 | 4.31 | 3.83 | 4.01 | 4.01 | -5.42% | 912,643 |
| Mar 24, 2025 | 4.59 | 4.69 | 4.20 | 4.24 | 4.24 | -6.40% | 686,368 |
| Mar 21, 2025 | 4.09 | 4.70 | 4.07 | 4.53 | 4.53 | 8.89% | 1,218,198 |
| Mar 20, 2025 | 4.17 | 4.32 | 4.05 | 4.16 | 4.16 | -1.07% | 431,749 |
| Mar 19, 2025 | 4.30 | 4.46 | 4.07 | 4.21 | 4.21 | -1.98% | 409,593 |
| Mar 18, 2025 | 4.50 | 4.57 | 4.12 | 4.29 | 4.29 | -6.33% | 710,192 |
| Mar 17, 2025 | 4.04 | 4.75 | 3.93 | 4.58 | 4.58 | 11.44% | 1,298,816 |
| Mar 14, 2025 | 4.40 | 4.60 | 4.10 | 4.11 | 4.11 | -4.86% | 790,992 |
| Mar 13, 2025 | 4.41 | 4.64 | 4.20 | 4.32 | 4.32 | -3.14% | 1,586,330 |
| Mar 12, 2025 | 3.55 | 4.80 | 3.41 | 4.46 | 4.46 | 28.90% | 5,117,035 |
| Mar 11, 2025 | 3.08 | 3.51 | 3.02 | 3.46 | 3.46 | 14.57% | 1,408,368 |
| Mar 10, 2025 | 2.69 | 3.09 | 2.67 | 3.02 | 3.02 | 9.42% | 1,721,125 |
| Mar 7, 2025 | 3.01 | 3.07 | 2.76 | 2.76 | 2.76 | -8.31% | 1,422,397 |
| Mar 6, 2025 | 3.43 | 3.77 | 2.78 | 3.01 | 3.01 | -10.68% | 4,007,863 |
| Mar 5, 2025 | 4.04 | 4.48 | 3.30 | 3.37 | 3.37 | -13.14% | 12,819,996 |
| Mar 4, 2025 | 3.50 | 4.00 | 3.09 | 3.88 | 3.88 | 95.96% | 124,760,984 |