MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MASS — 908 Devices Inc. Common Stock
Nasdaq908 Devices Inc. Common Stock
$12.33
-0.47(-3.67%)
- O
- 12.85
- H
- 13.35
- L
- 12.25
- V
- 375.75K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$12.33
Period Return+135.76%
Period High$13.35
Period Low$4.20
Avg Daily Volume387.9K
Total Trading Days365
MASS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $12.85 | $13.35 | $12.25 | $12.33 | $-0.47 | -3.67% | 375,753 | $12.53 | $12.25 $13.35 |
| Oct 5, 2026 | $12.69 | $12.86 | $12.20 | $12.80 | +$0.11 | +0.87% | 419,453 | $12.65 | $12.20 $12.86 |
| Oct 2, 2026 | $12.65 | $12.85 | $12.52 | $12.69 | +$0.18 | +1.44% | 411,384 | $12.67 | $12.52 $12.85 |
| Oct 1, 2026 | $12.34 | $12.93 | $12.15 | $12.51 | +$0.17 | +1.38% | 595,269 | $12.56 | $12.15 $12.93 |
| Sep 30, 2026 | $11.89 | $12.47 | $11.83 | $12.34 | +$0.49 | +4.14% | 414,118 | $12.28 | $11.83 $12.47 |
| Sep 29, 2026 | $11.52 | $11.86 | $11.40 | $11.85 | +$0.19 | +1.63% | 453,455 | $11.70 | $11.40 $11.86 |
| Sep 28, 2026 | $11.25 | $11.69 | $11.11 | $11.66 | +$0.22 | +1.92% | 287,349 | $11.57 | $11.11 $11.69 |
| Sep 25, 2026 | $11.52 | $11.72 | $11.13 | $11.44 | $-0.08 | -0.69% | 303,907 | $11.49 | $11.13 $11.72 |
| Sep 24, 2026 | $10.80 | $11.53 | $10.78 | $11.52 | +$0.58 | +5.30% | 353,404 | $11.28 | $10.78 $11.53 |
| Sep 23, 2026 | $11.05 | $11.25 | $10.84 | $10.94 | $-0.24 | -2.15% | 243,098 | $10.98 | $10.84 $11.25 |
| Sep 22, 2026 | $10.88 | $11.19 | $10.68 | $11.18 | +$0.30 | +2.76% | 475,128 | $11.07 | $10.68 $11.19 |
| Sep 21, 2026 | $10.70 | $11.05 | $10.52 | $10.88 | +$0.35 | +3.32% | 343,698 | $10.85 | $10.52 $11.05 |
| Sep 18, 2026 | $10.79 | $10.98 | $10.26 | $10.53 | $-0.45 | -4.10% | 854,920 | $10.53 | $10.26 $10.98 |
| Sep 17, 2026 | $10.15 | $11.22 | $10.15 | $10.98 | +$1.06 | +10.69% | 689,793 | $10.87 | $10.15 $11.22 |
| Sep 16, 2026 | $10.12 | $10.35 | $9.77 | $9.92 | $-0.05 | -0.50% | 285,721 | $9.99 | $9.77 $10.35 |
| Sep 15, 2026 | $9.67 | $10.00 | $9.66 | $9.97 | +$0.24 | +2.47% | 249,376 | $9.92 | $9.66 $10.00 |
| Sep 14, 2026 | $9.38 | $9.89 | $9.33 | $9.73 | +$0.21 | +2.21% | 252,623 | $9.70 | $9.33 $9.89 |
| Sep 11, 2026 | $9.49 | $9.73 | $9.44 | $9.52 | +$0.17 | +1.82% | 279,726 | $9.55 | $9.44 $9.73 |
| Sep 10, 2026 | $9.77 | $9.87 | $9.32 | $9.35 | $-0.34 | -3.51% | 309,328 | $9.50 | $9.32 $9.87 |
| Sep 9, 2026 | $9.68 | $9.70 | $9.55 | $9.69 | $-0.12 | -1.22% | 235,371 | $9.65 | $9.55 $9.70 |
| Sep 8, 2026 | $9.91 | $10.00 | $9.70 | $9.81 | $-0.24 | -2.39% | 241,821 | $9.84 | $9.70 $10.00 |
| Sep 4, 2026 | $10.02 | $10.12 | $9.87 | $10.05 | +$0.01 | +0.10% | 201,068 | $10.01 | $9.87 $10.12 |
| Sep 3, 2026 | $10.39 | $10.53 | $9.79 | $10.04 | $-0.29 | -2.81% | 307,311 | $9.99 | $9.79 $10.53 |
| Sep 2, 2026 | $10.70 | $11.00 | $10.30 | $10.33 | $-0.32 | -3.00% | 535,316 | $10.53 | $10.30 $11.00 |
| Sep 1, 2026 | $10.56 | $10.88 | $10.50 | $10.65 | $-0.02 | -0.19% | 380,582 | $10.68 | $10.50 $10.88 |
| Aug 31, 2026 | $10.73 | $10.80 | $10.49 | $10.67 | $-0.06 | -0.56% | 246,215 | $10.63 | $10.49 $10.80 |
| Aug 28, 2026 | $11.01 | $11.05 | $10.50 | $10.73 | $-0.37 | -3.33% | 557,104 | $10.68 | $10.50 $11.05 |
| Aug 27, 2026 | $10.40 | $11.10 | $10.40 | $11.10 | +$0.73 | +7.04% | 503,196 | $10.93 | $10.40 $11.10 |
| Aug 26, 2026 | $10.96 | $11.02 | $10.32 | $10.37 | $-0.63 | -5.73% | 461,184 | $10.51 | $10.32 $11.02 |
| Aug 25, 2026 | $11.03 | $11.05 | $10.56 | $11.00 | +$0.08 | +0.73% | 444,144 | $10.92 | $10.56 $11.05 |