Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MASS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 6.30 | 0.14 | 2.27% | 6.23 | 6.56 | 6.13 | 314,351 |
| May 30 2024 | 6.16 | -0.15 | -2.38% | 6.32 | 6.47 | 6.14 | 157,202 |
| May 29 2024 | 6.31 | -0.33 | -4.97% | 6.46 | 6.57 | 6.28 | 149,690 |
| May 28 2024 | 6.64 | 0.16 | 2.47% | 6.54 | 6.71 | 6.42 | 167,854 |
| May 24 2024 | 6.48 | -0.09 | -1.37% | 6.62 | 6.62 | 6.40 | 108,194 |
| May 23 2024 | 6.57 | -0.20 | -2.95% | 6.81 | 6.87 | 6.38 | 155,345 |
| May 22 2024 | 6.77 | 0.29 | 4.48% | 6.48 | 6.86 | 6.42 | 156,586 |
| May 21 2024 | 6.48 | -0.37 | -5.40% | 6.81 | 6.81 | 6.42 | 128,035 |
| May 20 2024 | 6.85 | 0.00 | 0.00% | 6.85 | 7.03 | 6.77 | 221,189 |
| May 17 2024 | 6.85 | -0.03 | -0.44% | 6.86 | 6.9334 | 6.695 | 139,438 |
| May 16 2024 | 6.88 | -0.36 | -4.97% | 7.22 | 7.2675 | 6.85 | 225,862 |
| May 15 2024 | 7.24 | 0.09 | 1.26% | 7.29 | 7.39 | 6.9401 | 303,884 |
| May 14 2024 | 7.15 | 0.59 | 8.99% | 6.71 | 7.4802 | 6.6763 | 573,779 |
| May 13 2024 | 6.56 | 0.86 | 15.09% | 5.81 | 6.71 | 5.81 | 1,634,899 |
| May 10 2024 | 5.70 | -0.06 | -1.04% | 5.80 | 5.905 | 5.6835 | 532,497 |
| May 09 2024 | 5.76 | 0.06 | 1.05% | 5.76 | 5.945 | 5.71 | 451,852 |
| May 08 2024 | 5.70 | 0.00 | 0.00% | 5.69 | 5.78 | 5.63 | 203,384 |
| May 07 2024 | 5.70 | 0.08 | 1.42% | 5.63 | 5.73 | 5.54 | 199,323 |
| May 06 2024 | 5.62 | -0.03 | -0.53% | 5.65 | 5.7519 | 5.53 | 166,301 |
| May 03 2024 | 5.65 | -0.02 | -0.35% | 5.86 | 6.07 | 5.60 | 254,009 |
| May 02 2024 | 5.67 | -0.01 | -0.18% | 5.74 | 5.74 | 5.47 | 311,882 |
| May 01 2024 | 5.68 | -0.02 | -0.35% | 5.68 | 6.1701 | 5.60 | 270,502 |
| Apr 30 2024 | 5.70 | -0.06 | -0.96% | 6.00 | 6.1466 | 5.65 | 453,717 |
| Apr 29 2024 | 5.755 | 0.09 | 1.50% | 5.72 | 5.98 | 5.72 | 134,543 |
| Apr 26 2024 | 5.67 | 0.11 | 1.98% | 5.59 | 5.79 | 5.54 | 124,453 |
| Apr 25 2024 | 5.56 | -0.06 | -1.07% | 5.51 | 5.56 | 5.40 | 147,124 |
| Apr 24 2024 | 5.62 | 0.06 | 1.08% | 5.55 | 5.735 | 5.5375 | 159,155 |
| Apr 23 2024 | 5.56 | -0.03 | -0.54% | 5.59 | 6.09 | 5.52 | 265,467 |
| Apr 22 2024 | 5.59 | 0.01 | 0.18% | 5.60 | 5.82 | 5.49 | 130,844 |
| Apr 19 2024 | 5.58 | -0.02 | -0.36% | 5.52 | 5.79 | 5.47 | 251,268 |
| Apr 18 2024 | 5.60 | 0.01 | 0.18% | 5.57 | 5.72 | 5.47 | 163,042 |
| Apr 17 2024 | 5.59 | -0.20 | -3.45% | 5.99 | 5.99 | 5.50 | 167,634 |
| Apr 16 2024 | 5.79 | 0.00 | 0.00% | 5.70 | 6.0612 | 5.50 | 126,681 |
| Apr 15 2024 | 5.79 | -0.28 | -4.61% | 6.05 | 6.06 | 5.66 | 149,226 |
| Apr 12 2024 | 6.07 | -0.36 | -5.60% | 6.35 | 6.38 | 5.99 | 172,900 |
| Apr 11 2024 | 6.43 | 0.10 | 1.58% | 6.39 | 6.55 | 6.33 | 110,773 |
| Apr 10 2024 | 6.33 | -0.65 | -9.31% | 6.61 | 6.70 | 6.30 | 181,955 |
| Apr 09 2024 | 6.98 | 0.39 | 5.92% | 6.63 | 7.04 | 6.53 | 170,202 |
| Apr 08 2024 | 6.59 | 0.17 | 2.65% | 6.48 | 6.64 | 6.35 | 130,773 |
| Apr 05 2024 | 6.42 | -0.08 | -1.23% | 6.46 | 6.58 | 6.35 | 103,813 |
| Apr 04 2024 | 6.50 | -0.11 | -1.66% | 6.73 | 6.8964 | 6.45 | 92,727 |
| Apr 03 2024 | 6.61 | 0.00 | 0.00% | 6.68 | 6.68 | 6.42 | 117,929 |
| Apr 02 2024 | 6.61 | -0.29 | -4.20% | 6.75 | 6.79 | 6.52 | 150,304 |
| Apr 01 2024 | 6.90 | -0.65 | -8.61% | 7.56 | 7.56 | 6.81 | 180,317 |
| Mar 28 2024 | 7.55 | 0.60 | 8.63% | 6.95 | 7.56 | 6.85 | 319,805 |
| Mar 27 2024 | 6.95 | 0.35 | 5.30% | 6.67 | 6.98 | 6.43 | 188,703 |
| Mar 26 2024 | 6.60 | 0.05 | 0.76% | 6.62 | 6.73 | 6.42 | 416,219 |
| Mar 25 2024 | 6.55 | -0.15 | -2.24% | 6.74 | 6.87 | 6.43 | 202,634 |
| Mar 22 2024 | 6.70 | -0.18 | -2.62% | 6.85 | 6.9385 | 6.56 | 229,017 |
| Mar 21 2024 | 6.88 | -0.06 | -0.86% | 7.02 | 7.13 | 6.845 | 95,611 |
| Mar 20 2024 | 6.94 | 0.13 | 1.91% | 6.80 | 7.00 | 6.59 | 96,578 |
| Mar 19 2024 | 6.81 | 0.12 | 1.79% | 6.65 | 7.0071 | 6.64 | 88,918 |
| Mar 18 2024 | 6.69 | -0.03 | -0.45% | 6.71 | 6.80 | 6.45 | 246,303 |
| Mar 15 2024 | 6.72 | 0.02 | 0.30% | 6.70 | 6.91 | 6.64 | 190,524 |
| Mar 14 2024 | 6.70 | -0.35 | -4.96% | 7.00 | 7.04 | 6.47 | 227,871 |
| Mar 13 2024 | 7.05 | 0.03 | 0.43% | 6.93 | 7.30 | 6.93 | 141,704 |
| Mar 12 2024 | 7.02 | 0.36 | 5.41% | 6.66 | 7.14 | 6.47 | 301,453 |
| Mar 11 2024 | 6.66 | -0.20 | -2.92% | 6.85 | 7.00 | 6.5641 | 229,772 |
| Mar 08 2024 | 6.86 | -0.08 | -1.15% | 7.09 | 7.26 | 6.5771 | 184,281 |
| Mar 07 2024 | 6.94 | -0.21 | -2.94% | 7.23 | 7.245 | 6.90 | 107,508 |
| Mar 06 2024 | 7.15 | 0.19 | 2.73% | 7.06 | 7.17 | 6.91 | 209,924 |
| Mar 05 2024 | 6.96 | -0.27 | -3.73% | 7.04 | 7.23 | 6.90 | 197,815 |
| Mar 04 2024 | 7.23 | -0.10 | -1.36% | 7.45 | 7.45 | 7.1204 | 160,987 |
