MASS(MASS)
MASS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $6.81 | $7.15 | $6.81 | $6.98 | 198,049 |
| 5/19/2026 | $6.55 | $6.80 | $6.51 | $6.78 | 235,100 |
| 5/18/2026 | $6.95 | $7.10 | $6.63 | $6.64 | 181,100 |
| 5/15/2026 | $7.39 | $7.39 | $6.87 | $6.90 | 259,000 |
| 5/14/2026 | $7.53 | $7.78 | $7.26 | $7.30 | 151,422 |
| 5/13/2026 | $7.38 | $7.91 | $7.38 | $7.54 | 178,373 |
| 5/12/2026 | $7.76 | $7.86 | $7.62 | $7.65 | 210,700 |
| 5/11/2026 | $8.12 | $8.36 | $7.86 | $7.93 | 214,118 |
| 5/8/2026 | $8.07 | $8.20 | $7.78 | $8.17 | 416,200 |
| 5/7/2026 | $8.08 | $8.22 | $7.93 | $8.08 | 543,613 |
| 5/6/2026 | $7.59 | $8.20 | $6.51 | $8.06 | 630,440 |
| 5/5/2026 | $6.62 | $7.12 | $6.54 | $7.09 | 451,700 |
| 5/4/2026 | $6.77 | $6.93 | $6.54 | $6.55 | 252,438 |
| 5/1/2026 | $6.86 | $7.03 | $6.76 | $6.81 | 213,800 |
| 4/30/2026 | $6.52 | $6.87 | $6.45 | $6.83 | 194,000 |
| 4/29/2026 | $6.74 | $6.82 | $6.46 | $6.50 | 403,812 |
| 4/28/2026 | $6.67 | $6.78 | $6.60 | $6.74 | 196,600 |
| 4/27/2026 | $6.73 | $6.93 | $6.66 | $6.74 | 133,324 |
| 4/24/2026 | $6.80 | $7.06 | $6.68 | $6.74 | 127,223 |
| 4/23/2026 | $7.14 | $7.14 | $6.60 | $6.76 | 209,326 |
| 4/22/2026 | $7.31 | $7.48 | $7.11 | $7.13 | 226,200 |
| 4/21/2026 | $7.17 | $7.54 | $7.17 | $7.26 | 286,425 |
| 4/20/2026 | $7.09 | $7.47 | $7.03 | $7.30 | 264,519 |
| 4/17/2026 | $7.54 | $7.54 | $7.16 | $7.16 | 317,500 |
| 4/16/2026 | $7.36 | $7.43 | $7.11 | $7.42 | 187,821 |
| 4/15/2026 | $7.33 | $7.49 | $7.24 | $7.37 | 182,936 |
| 4/14/2026 | $7.23 | $7.72 | $7.18 | $7.32 | 247,454 |
| 4/13/2026 | $7.12 | $7.25 | $7.02 | $7.20 | 250,900 |
| 4/10/2026 | $7.00 | $7.15 | $6.87 | $7.14 | 244,541 |
| 4/9/2026 | $6.97 | $7.10 | $6.82 | $6.96 | 297,014 |
| 4/8/2026 | $7.21 | $7.27 | $6.91 | $7.03 | 396,800 |
| 4/7/2026 | $6.75 | $6.84 | $6.53 | $6.76 | 287,717 |
| 4/6/2026 | $6.63 | $6.89 | $6.57 | $6.85 | 228,914 |
| 4/2/2026 | $6.06 | $6.65 | $6.05 | $6.61 | 175,828 |
| 4/1/2026 | $6.17 | $6.36 | $6.17 | $6.21 | 254,900 |
| 3/31/2026 | $5.87 | $6.17 | $5.87 | $6.12 | 309,700 |
| 3/30/2026 | $5.81 | $6.04 | $5.70 | $5.75 | 196,700 |
| 3/27/2026 | $5.96 | $6.09 | $5.73 | $5.78 | 225,832 |
| 3/26/2026 | $6.23 | $6.35 | $6.11 | $6.14 | 155,444 |
| 3/25/2026 | $6.39 | $6.52 | $6.22 | $6.32 | 196,400 |
| 3/24/2026 | $6.04 | $6.39 | $6.04 | $6.27 | 186,500 |
| 3/23/2026 | $6.25 | $6.25 | $6.03 | $6.11 | 552,740 |
| 3/20/2026 | $6.07 | $6.15 | $5.91 | $6.11 | 441,409 |
| 3/19/2026 | $5.83 | $6.22 | $5.75 | $6.09 | 281,800 |
| 3/18/2026 | $6.16 | $6.17 | $5.95 | $5.99 | 282,000 |
| 3/17/2026 | $6.13 | $6.31 | $6.09 | $6.22 | 229,843 |
| 3/16/2026 | $6.18 | $6.35 | $6.04 | $6.09 | 214,546 |
| 3/13/2026 | $6.11 | $6.14 | $5.94 | $6.07 | 178,300 |
| 3/12/2026 | $6.12 | $6.30 | $5.99 | $6.01 | 273,700 |
| 3/11/2026 | $6.24 | $6.37 | $6.14 | $6.26 | 177,467 |
| 3/10/2026 | $6.28 | $6.49 | $5.97 | $6.26 | 270,500 |
| 3/9/2026 | $6.07 | $6.42 | $5.90 | $6.37 | 302,800 |
| 3/6/2026 | $6.61 | $6.64 | $6.00 | $6.26 | 369,347 |
| 3/5/2026 | $6.64 | $6.93 | $6.56 | $6.75 | 325,100 |
| 3/4/2026 | $6.32 | $6.97 | $6.32 | $6.74 | 408,500 |
| 3/3/2026 | $7.75 | $7.90 | $6.08 | $6.32 | 657,200 |
| 3/2/2026 | $6.72 | $7.00 | $6.48 | $6.61 | 387,615 |
| 2/27/2026 | $6.84 | $6.98 | $6.80 | $6.90 | 181,500 |
| 2/26/2026 | $6.81 | $6.99 | $6.75 | $6.96 | 133,326 |
| 2/25/2026 | $6.86 | $6.93 | $6.72 | $6.82 | 131,000 |
| 2/24/2026 | $6.39 | $6.92 | $6.39 | $6.79 | 191,911 |
| 2/23/2026 | $6.70 | $6.75 | $6.36 | $6.49 | 371,901 |
| 2/20/2026 | $6.91 | $7.05 | $6.56 | $6.67 | 328,000 |
| 2/19/2026 | $7.01 | $7.02 | $6.82 | $6.99 | 143,332 |