Advertisement
U.S. markets closed

My Size, Inc. (MYSZ)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
0.4265-0.0104 (-2.38%)
At close: 04:00PM EDT
0.4453 +0.02 (+4.41%)
After hours: 07:58PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.43000.44900.41000.42700.427047,900
Mar 27, 20240.47000.47000.42100.43000.430069,600
Mar 26, 20240.47000.47000.43000.44700.4470210,700
Mar 25, 20240.52700.53900.47200.47500.4750228,300
Mar 22, 20240.50000.58000.46100.53400.5340629,000
Mar 21, 20240.45000.47000.42700.46000.4600440,900
Mar 20, 20240.45000.45000.40300.41600.4160117,600
Mar 19, 20240.41000.46000.40000.44100.4410221,800
Mar 18, 20240.41400.42000.39300.40300.403048,100
Mar 15, 20240.38600.44000.38600.40500.405091,400
Mar 14, 20240.40000.40000.38500.38900.389010,800
Mar 13, 20240.40500.42000.38500.40400.4040177,600
Mar 12, 20240.40000.40000.38500.38500.38501,500
Mar 11, 20240.38100.39800.38100.38100.38108,400
Mar 08, 20240.39400.41000.38200.39100.39105,000
Mar 07, 20240.41000.41000.39000.41000.410026,800
Mar 06, 20240.38500.41000.38000.41000.410025,400
Mar 05, 20240.42000.42000.38500.39800.398038,100
Mar 04, 20240.40100.42900.39600.40500.405053,700
Mar 01, 20240.38000.40000.38000.40000.400054,400
Feb 29, 20240.40000.40900.37000.39300.3930106,700
Feb 28, 20240.42000.42000.36000.39700.3970184,500
Feb 27, 20240.45100.49000.37300.41100.4110635,600
Feb 26, 20240.44000.51000.43000.45600.4560207,600
Feb 23, 20240.49000.49000.43000.47000.470054,500
Feb 22, 20240.55000.57000.43000.48100.4810971,000
Feb 21, 20240.50000.55000.46500.49000.4900189,900
Feb 20, 20240.45700.55000.43000.51000.5100224,000
Feb 16, 20240.45800.47500.42300.45000.450028,900
Feb 15, 20240.43600.45000.41600.44000.4400106,100
Feb 14, 20240.47600.47700.43000.44000.440085,200
Feb 13, 20240.44000.49000.40000.47900.4790518,700
Feb 12, 20240.43000.74400.38600.44500.44502,876,600
Feb 09, 20240.43000.44500.43000.44000.44003,000
Feb 08, 20240.45000.45600.44000.44000.44004,100
Feb 07, 20240.43800.45500.43000.44000.44008,700
Feb 06, 20240.43000.47300.43000.43100.431048,200
Feb 05, 20240.44000.47100.43000.43100.431040,500
Feb 02, 20240.43700.45000.43000.43000.43004,200
Feb 01, 20240.43000.47000.43000.45000.450027,300
Jan 31, 20240.47400.47400.42200.42200.422020,500
Jan 30, 20240.44400.50400.40500.47400.474086,400
Jan 29, 20240.41600.44000.40000.44000.440017,100
Jan 26, 20240.39000.42000.39000.40900.409037,400
Jan 25, 20240.44000.46000.36200.40900.409095,000
Jan 24, 20240.46200.47100.44000.46000.460028,300
Jan 23, 20240.49800.50000.46200.47100.471016,000
Jan 22, 20240.49000.51000.46200.49200.492042,400
Jan 19, 20240.44100.48000.44100.47900.479046,500
Jan 18, 20240.54000.54000.41000.46000.460063,200
Jan 17, 20240.54900.55800.50700.53800.538043,000
Jan 16, 20240.57000.57100.54000.56000.560078,500
Jan 12, 20240.63100.64000.57000.57100.571020,300
Jan 11, 20240.65000.65000.55500.59000.590097,500
Jan 10, 20240.63000.67500.61100.62800.628077,300
Jan 09, 20240.62600.89000.62600.64000.64001,296,400
Jan 08, 20240.62100.68000.60000.62000.620017,000
Jan 05, 20240.65700.66000.63000.63000.63002,900
Jan 04, 20240.66200.67000.62000.62600.62609,600
Jan 03, 20240.69000.69000.61400.64000.640027,100
Jan 02, 20240.65600.69500.65000.67900.679025,700
Dec 29, 20230.65100.70000.65100.67500.675044,100
Dec 28, 20230.67000.69000.64200.67600.676021,200
Dec 27, 20230.67000.69400.65000.67500.675027,000
Dec 26, 20230.66800.69800.63500.69500.695013,700
Dec 22, 20230.67000.70800.66600.67000.670012,100
Dec 21, 20230.71300.72800.66700.67000.670030,100
Dec 20, 20230.71000.74600.68000.70000.700058,700
Dec 19, 20230.66300.70400.66200.68600.686015,300
Dec 18, 20230.68300.72800.63600.68400.684097,800
Dec 15, 20230.68000.68000.62000.66000.660043,600
Dec 14, 20230.65600.65600.60000.61000.610067,300
Dec 13, 20230.65000.67000.61800.65800.658033,500
Dec 12, 20230.67000.67200.63000.64000.640019,700
Dec 11, 20230.69000.69000.63000.67000.670023,700
Dec 08, 20230.71500.74900.65000.66000.660021,100
Dec 07, 20230.67500.70400.67500.69700.69705,300
Dec 06, 20230.68900.72300.68000.69100.691019,400
Dec 05, 20230.70500.73000.69000.69000.690021,700
Dec 04, 20230.68100.73700.68100.71000.710096,700
Dec 01, 20230.68000.70000.65200.68500.685032,600
Nov 30, 20230.68300.70000.68000.68000.680015,500
Nov 29, 20230.67900.72000.67400.69500.695037,600
Nov 28, 20230.69900.73000.60100.68000.680082,200
Nov 27, 20230.70000.72000.64000.67900.679051,000
Nov 24, 20230.66000.70000.66000.67800.678025,200
Nov 22, 20230.71700.71700.66000.67400.67406,800
Nov 21, 20230.71900.72000.66000.68300.683037,200
Nov 20, 20230.73300.76000.57000.70000.7000157,300
Nov 17, 20230.70200.75000.70200.70400.704011,200
Nov 16, 20230.74000.74000.70200.71300.713019,900
Nov 15, 20230.74300.78000.70000.73500.7350103,800
Nov 14, 20230.72600.75900.70000.70800.708025,500
Nov 13, 20230.76000.79600.70200.70200.702021,900
Nov 10, 20230.73600.82000.73600.75000.750024,500
Nov 09, 20230.72200.75000.70100.73400.734033,900
Nov 08, 20230.73000.79000.70000.72200.722061,000
Nov 07, 20230.85200.85200.72500.73000.730054,800
Nov 06, 20230.88900.89000.78000.79100.791089,700
Nov 03, 20230.98000.99000.83000.84500.8450104,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...