NasdaqCM - Nasdaq Real Time Price USD

My Size, Inc. (MYSZ)

Compare
1.3300
-0.1000
(-6.99%)
At close: April 2 at 4:00:00 PM EDT
1.2001
-0.13
(-9.77%)
Pre-Market: 9:15:51 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20251.23001.36001.21001.33001.3300508,800
Apr 1, 20251.59301.60001.29001.43001.43001,462,800
Mar 31, 20252.05003.04001.40001.43001.430057,067,800
Mar 28, 20251.25001.84001.18101.79001.790011,891,700
Mar 27, 20251.26001.26001.23001.26001.260011,700
Mar 26, 20251.29001.29001.25001.28001.28006,700
Mar 25, 20251.30001.33001.28001.29001.290017,800
Mar 24, 20251.25001.28001.24001.28001.28006,800
Mar 21, 20251.24001.27801.23001.25001.250014,400
Mar 20, 20251.26001.27301.23001.23001.23007,700
Mar 19, 20251.26001.29001.23001.28001.28007,800
Mar 18, 20251.30001.30001.21001.26001.260025,900
Mar 17, 20251.26001.32301.26001.30001.300014,800
Mar 14, 20251.25001.31001.20001.26001.260033,200
Mar 13, 20251.35001.51001.24001.25001.250064,900
Mar 12, 20251.19001.35001.19001.35001.350034,800
Mar 11, 20251.26001.26001.07001.22001.2200148,600
Mar 10, 20251.35001.35001.20001.27001.2700103,700
Mar 7, 20251.42001.42601.27001.35001.350063,300
Mar 6, 20251.50001.53001.39301.41001.410025,200
Mar 5, 20251.56001.57001.43401.48501.485032,900
Mar 4, 20251.45001.58001.42001.57001.570045,800
Mar 3, 20251.37001.56001.37001.45001.450078,400
Feb 28, 20251.52001.54001.35001.37001.370082,200
Feb 27, 20251.76001.76001.51101.57001.570024,800
Feb 26, 20251.62001.68001.61001.62001.620011,700
Feb 25, 20251.71001.75001.58501.63001.630042,900
Feb 24, 20251.93001.93001.67001.71001.710051,500
Feb 21, 20251.92002.02601.88001.93001.930051,600
Feb 20, 20251.84001.95001.82001.90001.900046,100
Feb 19, 20251.78001.84801.78001.82001.820017,300
Feb 18, 20251.79001.85001.74201.81001.810031,100
Feb 14, 20251.76001.86001.73001.79001.790067,800
Feb 13, 20251.72001.78001.67001.74001.740036,800
Feb 12, 20251.84001.88001.70001.76001.760077,300
Feb 11, 20251.92001.95001.82001.82001.820027,200
Feb 10, 20251.84001.95001.82101.88001.880063,000
Feb 7, 20251.91001.93001.83001.84001.840027,600
Feb 6, 20251.86002.00001.86001.91001.910035,200
Feb 5, 20252.06002.06001.91002.00002.000077,800
Feb 4, 20252.06002.30001.93002.05002.0500314,800
Feb 3, 20251.89002.16001.88002.12002.1200355,500
Jan 31, 20251.91001.98601.89001.92001.920028,500
Jan 30, 20251.99001.99001.85001.88001.880026,400
Jan 29, 20251.82001.96501.82001.92001.920045,300
Jan 28, 20251.98002.03001.81001.87001.870079,300
Jan 27, 20252.20002.20001.92102.00002.000070,800
Jan 24, 20251.98002.25001.89002.20002.2000115,800
Jan 23, 20252.08002.45001.96001.98001.9800213,700
Jan 22, 20252.59002.75002.03002.07002.0700575,800
Jan 21, 20252.79002.80002.58002.68002.6800176,900
Jan 17, 20252.60003.14802.56002.85002.8500398,100
Jan 16, 20252.51002.70002.40002.67002.6700267,500
Jan 15, 20252.56002.76002.40002.55002.5500107,700
Jan 14, 20252.51002.94002.49002.61002.6100558,200
Jan 13, 20252.58002.68002.24002.40002.4000709,200
Jan 10, 20252.54003.07602.45002.70002.7000387,500
Jan 8, 20252.92003.01102.24002.56002.5600203,700
Jan 7, 20253.79003.89902.94103.00003.0000361,100
Jan 6, 20254.25004.48003.77503.90003.9000444,500
Jan 3, 20254.28004.50004.14004.25004.2500338,100
Jan 2, 20254.35004.63004.11004.37004.3700348,200
Dec 31, 20244.89005.00004.24504.27004.2700608,400
Dec 30, 20245.40005.59004.41004.41004.41001,503,100
Dec 27, 20248.96009.40005.75006.51006.510033,172,800
Dec 26, 20243.98004.42303.87004.22004.2200439,300
Dec 24, 20244.26004.47003.74604.17004.1700549,000
Dec 23, 20244.27005.10003.73004.78004.78002,323,400
Dec 20, 20245.55007.94003.92004.25004.2500121,038,800
Dec 19, 20241.12001.45001.10001.35001.3500457,700
Dec 18, 20241.11001.17001.09001.12001.1200149,400
Dec 17, 20241.16801.18001.09001.13001.130093,900
Dec 16, 20241.20001.22501.05001.14001.140096,600
Dec 13, 20241.24001.25001.16001.18001.180074,300
Dec 12, 20241.31001.34801.26001.26001.260054,000
Dec 11, 20241.34001.43001.30001.32001.3200104,100
Dec 10, 20241.48001.49001.33001.39001.3900150,400
Dec 9, 20241.35001.59001.31001.50001.5000402,900
Dec 6, 20241.21001.60001.19001.32401.3240952,400
Dec 5, 20241.22001.22001.17301.20001.200036,500
Dec 4, 20241.26001.27001.17001.22301.223051,600
Dec 3, 20241.27001.30001.17001.27001.270099,700
Dec 2, 20241.29001.37001.08601.26401.2640789,800
Nov 29, 20241.29001.31001.26001.29001.290047,600
Nov 27, 20241.47001.47001.31001.34001.340071,100
Nov 26, 20241.40001.48001.31001.44001.4400173,900
Nov 25, 20241.45001.61001.28001.51101.51101,920,700
Nov 22, 20241.12001.54001.09001.35001.3500526,100
Nov 21, 20241.12101.23001.09501.12001.1200133,700
Nov 20, 20241.26001.26001.06001.12001.120069,200
Nov 19, 20241.52901.52901.18001.21001.210053,400
Nov 18, 20241.54001.66001.47001.47001.470022,400
Nov 15, 20241.78001.78001.53001.53001.530029,200
Nov 14, 20241.47001.74501.47001.73501.735073,000
Nov 13, 20241.50001.55001.46901.50401.504028,900
Nov 12, 20241.54501.60001.50001.55001.550015,100
Nov 11, 20241.60001.64001.51001.58001.580022,400
Nov 8, 20241.52001.63701.46001.62001.620040,600
Nov 7, 20241.51601.60001.50001.57001.57005,500
Nov 6, 20241.68101.68101.50001.52001.520078,700
Nov 5, 20241.69001.76001.53001.61501.615022,000
Nov 4, 20241.54001.82001.48501.68001.6800145,400
Nov 1, 20241.51001.56201.48001.48001.480010,300
Oct 31, 20241.58001.58001.50001.51001.510023,700
Oct 30, 20241.66301.67001.58001.59001.59006,100
Oct 29, 20241.62001.67001.62001.67001.67007,600
Oct 28, 20241.67001.67001.60001.64001.64005,400
Oct 25, 20241.66001.66701.58001.59001.590022,600
Oct 24, 20241.64101.69301.62001.68001.680013,500
Oct 23, 20241.74001.74501.61001.64001.640019,700
Oct 22, 20241.78001.85001.65001.78001.780023,000
Oct 21, 20241.90002.07001.81001.81001.810084,700
Oct 18, 20241.72001.91001.63201.90001.900052,300
Oct 17, 20241.66101.72001.58001.66001.660039,500
Oct 16, 20241.62001.67401.53001.58001.580017,200
Oct 15, 20241.44001.70001.43501.53001.530039,200
Oct 14, 20241.53001.56001.40001.40001.400012,400
Oct 11, 20241.52501.62001.47001.47001.470014,500
Oct 10, 20241.57001.57001.47001.49001.490022,000
Oct 9, 20241.53001.69801.52001.56001.56009,200
Oct 8, 20241.60001.69001.51001.52001.520022,200
Oct 7, 20241.66001.70001.56001.56001.560011,500
Oct 4, 20241.64001.69001.61101.64001.640012,000
Oct 3, 20241.68001.68001.61001.64001.64003,800
Oct 2, 20241.82401.82401.66001.68001.680010,800
Oct 1, 20241.70601.73001.64001.67001.670011,700
Sep 30, 20241.69001.73001.67001.68001.680011,100
Sep 27, 20241.68001.78301.67001.69001.690017,200
Sep 26, 20241.67001.72501.67001.68001.68007,300
Sep 25, 20241.68001.73001.63001.66001.660016,300
Sep 24, 20241.71001.77001.65001.69001.690031,500
Sep 23, 20241.83001.83001.72001.73001.73009,400
Sep 20, 20241.85701.87001.75001.87001.87008,300
Sep 19, 20242.03002.03001.82001.90401.904021,800
Sep 18, 20241.82002.02001.82001.98001.980033,900
Sep 17, 20241.86301.93001.80001.86001.860012,200
Sep 16, 20241.99002.02001.76001.87001.870036,500
Sep 13, 20241.88002.07001.75001.94001.940082,500
Sep 12, 20241.60001.91001.60001.91001.910076,700
Sep 11, 20241.71101.71101.56001.60001.600034,800
Sep 10, 20241.60001.73001.60001.66001.660058,500
Sep 9, 20241.58001.66001.58001.59001.590010,200
Sep 6, 20241.73001.73001.63001.66001.660021,400
Sep 5, 20241.75001.77001.75001.75401.75405,100
Sep 4, 20241.71001.81001.71001.71001.710013,800
Sep 3, 20241.93001.93001.70001.70001.70008,100
Aug 30, 20241.95001.95001.86001.86001.860013,100
Aug 29, 20241.96902.02001.95001.95001.950011,200
Aug 28, 20242.07002.19001.94001.94001.940022,900
Aug 27, 20242.03302.13002.03302.13002.13009,800
Aug 26, 20242.15002.18001.95002.02002.020036,200
Aug 23, 20242.17002.22402.11002.15002.150035,000
Aug 22, 20242.17202.25002.10002.11002.110036,200
Aug 21, 20242.15002.22702.05002.12002.120027,900
Aug 20, 20242.16002.16002.05002.08002.080011,800
Aug 19, 20242.12002.23002.01002.20002.200010,900
Aug 16, 20242.00002.25502.00002.15002.150022,900
Aug 15, 20241.90002.10001.90002.00002.000025,400
Aug 14, 20242.18002.18001.88001.96001.960023,300
Aug 13, 20242.12002.17001.83001.88001.880062,300
Aug 12, 20241.96002.06001.93002.02002.0200267,800
Aug 9, 20241.97002.04001.94001.95001.950010,400
Aug 8, 20241.95502.02601.94001.94001.94009,900
Aug 7, 20241.99002.05001.90001.92001.920013,900
Aug 6, 20242.09002.10001.92001.99001.990023,400
Aug 5, 20242.35002.35001.90002.02002.020051,600
Aug 2, 20242.58002.69002.39002.44002.440040,800
Aug 1, 20242.62002.93002.56002.66002.6600152,100
Jul 31, 20242.56002.82002.50002.67002.6700113,400
Jul 30, 20242.62002.82002.50002.59002.590077,300
Jul 29, 20242.84002.84002.60002.62002.620028,300
Jul 26, 20242.89003.20902.60002.86002.8600118,000
Jul 25, 20242.63003.01002.62002.75002.750072,600
Jul 24, 20242.87003.03002.60002.62002.620032,300
Jul 23, 20242.95003.09002.61002.90002.900097,600
Jul 22, 20243.47003.48002.90003.02003.0200281,800
Jul 19, 20243.75003.75002.81003.21003.2100386,300
Jul 18, 20243.08003.74003.08003.40403.4040512,200
Jul 17, 20243.08003.15002.99003.12003.120027,400
Jul 16, 20242.94003.09202.88003.01003.010038,800
Jul 15, 20242.81002.99302.60002.94002.940040,900
Jul 12, 20242.64502.83002.56002.73002.730029,800
Jul 11, 20242.55902.68702.54002.62002.620029,400
Jul 10, 20242.67002.78002.53002.53002.530018,500
Jul 9, 20242.52002.76002.52002.55002.550013,200
Jul 8, 20242.77002.86002.51002.52002.520025,000
Jul 5, 20242.80002.88402.58002.76002.760028,700
Jul 3, 20242.82003.09002.70002.89002.890082,300
Jul 2, 20242.64502.83002.45002.77002.7700167,300
Jul 1, 20242.64002.72702.52002.60002.60008,200
Jun 28, 20242.79002.85002.58002.64002.64008,000
Jun 27, 20242.66002.79002.46002.79002.790016,100
Jun 26, 20242.65002.79002.41002.70002.700036,400
Jun 25, 20242.42003.12902.42002.66002.660066,300
Jun 24, 20242.50002.60002.35002.46002.460019,800
Jun 21, 20242.64002.69002.46002.50002.500022,500
Jun 20, 20242.86002.88002.55002.69002.690026,200
Jun 18, 20242.65002.91002.55002.68002.680011,100
Jun 17, 20242.76002.81002.50202.69002.690045,100
Jun 14, 20242.85003.15002.65002.81002.810048,900
Jun 13, 20242.91003.20002.77002.92002.920066,600
Jun 12, 20242.99003.06002.80002.95002.950037,600
Jun 11, 20242.99003.20202.90003.01003.010049,200
Jun 10, 20243.00003.03002.86003.03003.030010,300
Jun 7, 20243.13003.30002.88002.96002.960027,800
Jun 6, 20243.16003.34003.00003.15503.155026,800
Jun 5, 20243.36003.55803.12003.28003.280021,200
Jun 4, 20243.30003.59003.24003.39003.390017,600
Jun 3, 20243.46003.61403.24003.41003.410031,000
May 31, 20243.63003.63003.34003.46003.46009,700
May 30, 20243.60003.60003.35003.43003.430012,600
May 29, 20243.64003.64003.37003.45003.450033,000
May 28, 20243.86003.88203.47003.56003.560052,000
May 24, 20243.98004.01003.55003.85003.850031,700
May 23, 20244.22004.25003.90003.98003.980036,100
May 22, 20244.53004.60004.10004.25004.250038,600
May 21, 20244.16004.70004.16004.53004.5300100,000
May 20, 20244.92005.18004.16004.24004.240083,500
May 17, 20245.21005.47704.60005.01005.010087,900
May 16, 20245.86006.14805.02005.26005.2600360,200
May 15, 20244.95005.74004.51105.32005.3200409,300
May 14, 20244.60004.87004.41004.73004.7300118,700
May 13, 20244.18004.44403.87004.24004.2400170,400
May 10, 20244.40004.54004.10004.17004.170057,000
May 9, 20244.54004.88004.32004.32004.3200108,000
May 8, 20244.33004.78904.32004.46004.460083,900
May 7, 20244.63005.84004.31004.46004.4600323,800
May 6, 20244.02005.22004.02004.78004.7800270,900
May 3, 20244.22005.49004.06004.18004.1800305,900
May 2, 20244.11004.59504.11004.28004.280077,700
May 1, 20243.92004.64003.88004.11004.1100134,600
Apr 30, 20244.80004.97003.90004.04804.0480142,900
Apr 29, 20243.59004.66003.50004.39004.3900190,600
Apr 26, 20243.38003.94003.33203.70003.700095,500
Apr 25, 20243.90003.90003.20003.40003.4000131,800
Apr 24, 20244.07004.52003.79003.89003.8900173,800
Apr 23, 2024 1:8 Stock Splits
Apr 23, 20244.08005.43003.92004.15004.1500760,000
Apr 22, 20244.00004.49603.68004.12004.120042,363
Apr 19, 20243.76004.41603.76004.00004.000049,238
Apr 18, 20243.90404.08003.76003.88003.880033,413
Apr 17, 20243.92003.92003.68803.68803.688022,925
Apr 16, 20243.55204.00003.16003.84003.840050,425
Apr 15, 20243.39203.56003.38403.45603.456061,463
Apr 12, 20243.72803.78403.36003.58403.58406,025
Apr 11, 20243.80003.99203.68003.68003.68001,550
Apr 10, 20243.68003.92003.68003.80003.8000488
Apr 9, 20244.04804.04803.68003.72803.728010,200
Apr 8, 20243.68003.92003.60003.92003.92006,038
Apr 5, 20243.46403.77603.46403.60003.60004,250
Apr 4, 20243.32803.61603.32803.42403.42407,113
Apr 3, 20243.68003.68003.56003.60003.60003,738

Related Tickers

CNTM ConnectM Technology Solutions, Inc.
0.7483
+51.17%
 
LYT Lytus Technologies Holdings PTV. Ltd.
0.0982
0.00%
 
TGL Treasure Global Inc.
0.0690
-1.43%
 
DATS DatChat, Inc.
3.2400
+1.57%
 
NVNI Nvni Group Limited
0.2058
-0.19%
 
BNZI Banzai International, Inc.
1.0700
-3.60%
 
BIYA Baiya International Group Inc. Ordinary Shares
5.19
-15.20%
 
AUUD Auddia Inc.
4.3200
+11.05%
 
NUKK Nukkleus Inc.
13.89
+9.11%
 
AIFF Firefly Neuroscience, Inc.
4.1100
+8.44%