Emerson Radio Corp.
MSNAMEXTechnology● Active
$0.39
$-0.00(-0.38%)
Market Cap$8175070
P/E Ratio—
52W High$0.85
52W Low$0.28
Emerson Radio Corp.（MSN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
msn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$1.64
Jun 30, 2021
-76.3% from here
5-Year Low5Y
$0.2802
Jul 1, 2025
+38.7% from low
IPO Priceadj.
$1.25
Sep 1, 1994
-68.9% since IPO
1 Year Ago
$0.4203
Jun 9, 2025
-7.6% in 1Y
5 Years Ago
$1.24
Jun 9, 2021
-68.7% in 5Y
10 Years Ago
$0.6724
Jun 9, 2016
-42.2% in 10Y
Historical Price Data · MSN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.37 | $0.39 | $0.36 | $0.39 | $0.39 | 660K | +4.10% |
| Jun 5, 2026 | $0.41 | $0.41 | $0.38 | $0.39 | $0.39 | 95K | -3.82% |
| Jun 4, 2026 | $0.41 | $0.42 | $0.41 | $0.41 | $0.41 | 40K | -1.53% |
| Jun 3, 2026 | $0.42 | $0.42 | $0.41 | $0.42 | $0.42 | 165K | +0.24% |
| Jun 2, 2026 | $0.41 | $0.44 | $0.40 | $0.42 | $0.42 | 377K | +1.71% |
| Jun 1, 2026 | $0.42 | $0.42 | $0.40 | $0.41 | $0.41 | 263K | -3.32% |
| May 29, 2026 | $0.45 | $0.45 | $0.42 | $0.42 | $0.42 | 252K | -5.50% |
| May 28, 2026 | $0.44 | $0.46 | $0.43 | $0.44 | $0.44 | 131K | +0.89% |
| May 27, 2026 | $0.44 | $0.45 | $0.42 | $0.44 | $0.44 | 231K | -0.83% |
| May 26, 2026 | $0.49 | $0.49 | $0.44 | $0.46 | $0.46 | 508K | -6.73% |
| May 22, 2026 | $0.41 | $0.50 | $0.41 | $0.50 | $0.50 | 978K | +22.63% |
| May 21, 2026 | $0.40 | $0.45 | $0.40 | $0.41 | $0.41 | 400K | +3.24% |
| May 20, 2026 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 11K | +0.22% |
| May 19, 2026 | $0.43 | $0.43 | $0.40 | $0.40 | $0.40 | 11K | -6.39% |
| May 18, 2026 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 6K | -0.22% |
| May 15, 2026 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 1K | -0.96% |
| May 14, 2026 | $0.41 | $0.42 | $0.40 | $0.42 | $0.42 | 12K | +1.27% |
| May 13, 2026 | $0.41 | $0.43 | $0.41 | $0.41 | $0.41 | 2K | +0.25% |
| May 12, 2026 | $0.41 | $0.42 | $0.41 | $0.41 | $0.41 | 6K | +0.10% |
| May 11, 2026 | $0.41 | $0.43 | $0.41 | $0.43 | $0.43 | 42K | +3.84% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · MSN
Jan 1 → Dec 31 · 6 years2026-0.1%$0.39 → $0.39
-0.1%
2025-11.7%$0.43 → $0.38
-11.7%
2024-24.3%$0.56 → $0.42
-24.3%
2023+3.8%$0.53 → $0.55
+3.8%
2022-35.3%$0.82 → $0.53
-35.3%
2021-33.0%$1.21 → $0.81
-33.0%
Best Year2023 · +3.8%
Worst Year2022 · -35.3%
Positive Years1 / 6
Avg Annual Return-16.8%
6Y Total Return-67.9%
6Y CAGR~-17.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in MSN?
If you invested $1,000 in MSN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$578
Total Return-42.2%
CAGR~-5.3% / yr
Profit$-422
Based on Jun 9, 2016 · $0.67Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Emerson Radio Corp.（MSN）所属板块为 Technology，主要交易场所为 AMEX。本页行情快照中的最近价为 $0.39。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MSN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MSN 历史股价FMP 日线复权 OHLCV