NasdaqGM - Delayed Quote
USD
Satellos Bioscience Inc. (MSLE)
7.19
+0.84
(+13.23%)
At close: November 6 at 4:00:01 PM EST
Trade MSLE on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
6.57
7.50
6.42
7.19
7.19
290,700
Nov 5, 2026
6.50
6.55
6.10
6.35
6.35
124,800
Nov 4, 2026
6.55
6.65
6.39
6.47
6.47
11,700
Nov 3, 2026
6.39
6.52
6.37
6.37
6.37
14,500
Nov 2, 2026
6.75
6.75
6.40
6.40
6.40
3,100
Oct 30, 2026
6.68
6.93
6.43
6.70
6.70
30,800
Oct 29, 2026
6.50
7.00
6.36
6.82
6.82
33,000
Oct 28, 2026
6.76
7.11
6.44
6.50
6.50
82,600
Oct 27, 2026
6.59
7.19
6.51
6.88
6.88
22,200
Oct 26, 2026
6.42
6.70
6.26
6.54
6.54
56,700
Oct 23, 2026
6.53
6.72
6.42
6.42
6.42
33,700
Oct 22, 2026
6.74
6.95
6.57
6.63
6.63
21,300
Oct 21, 2026
6.94
7.12
6.61
6.70
6.70
28,300
Oct 20, 2026
6.39
7.03
6.39
7.00
7.00
13,500
Oct 19, 2026
6.54
7.00
6.35
6.44
6.44
29,400
Oct 16, 2026
6.75
6.86
6.40
6.46
6.46
13,300
Oct 15, 2026
6.68
7.06
6.51
6.84
6.84
79,900
Oct 14, 2026
7.14
7.14
6.51
6.63
6.63
43,800
Oct 13, 2026
7.16
7.45
6.88
7.04
7.04
92,900
Oct 12, 2026
7.58
7.58
7.07
7.17
7.17
66,000
Oct 9, 2026
7.30
7.74
7.29
7.49
7.49
59,900
Oct 8, 2026
8.08
8.08
7.25
7.34
7.34
121,400
Oct 7, 2026
7.70
8.35
7.44
7.63
7.63
47,700
Oct 6, 2026
8.08
8.38
7.54
7.54
7.54
48,100
Oct 5, 2026
8.46
8.60
8.05
8.05
8.05
24,800
Oct 2, 2026
8.56
8.73
8.32
8.50
8.50
27,700
Oct 1, 2026
8.51
8.94
8.30
8.50
8.50
80,000
Sep 30, 2026
8.60
8.82
8.45
8.50
8.50
89,200
Sep 29, 2026
8.67
8.85
8.35
8.60
8.60
433,300
Sep 28, 2026
8.51
9.03
8.51
8.81
8.81
48,100
Sep 25, 2026
8.77
8.86
8.53
8.70
8.70
37,400
Sep 24, 2026
8.50
8.77
8.36
8.71
8.71
41,000
Sep 23, 2026
8.84
8.86
8.41
8.41
8.41
43,000
Sep 22, 2026
9.16
9.43
8.82
8.87
8.87
26,800
Sep 21, 2026
9.31
9.47
9.16
9.18
9.18
11,900
Sep 18, 2026
9.72
9.75
9.31
9.32
9.32
19,800
Sep 17, 2026
9.27
9.76
9.27
9.68
9.68
17,600
Sep 16, 2026
9.50
9.66
9.19
9.30
9.30
29,800
Sep 15, 2026
9.69
9.69
9.33
9.36
9.36
16,900
Sep 14, 2026
9.76
10.00
9.76
9.79
9.79
7,700
Sep 11, 2026
10.13
10.30
9.44
9.75
9.75
33,700
Sep 10, 2026
10.13
10.50
9.82
10.05
10.05
47,200
Sep 9, 2026
9.45
10.47
9.27
10.02
10.02
72,600
Sep 8, 2026
9.00
9.55
8.91
9.18
9.18
82,300
Sep 4, 2026
9.13
9.25
8.95
8.97
8.97
25,600
Sep 3, 2026
9.13
9.38
8.96
9.08
9.08
27,500
Sep 2, 2026
9.12
9.20
8.93
9.05
9.05
10,700
Sep 1, 2026
9.25
9.26
9.07
9.08
9.08
3,500
Aug 31, 2026
8.78
9.45
8.68
9.34
9.34
53,300
Aug 28, 2026
9.55
9.55
8.66
8.66
8.66
18,300
Aug 27, 2026
9.35
9.61
9.35
9.61
9.61
9,000
Aug 26, 2026
9.40
9.55
9.31
9.36
9.36
11,300
Aug 25, 2026
9.55
9.99
9.34
9.40
9.40
27,800
Aug 24, 2026
9.89
9.89
9.34
9.47
9.47
17,000
Aug 21, 2026
10.00
10.15
9.80
10.01
10.01
22,100
Aug 20, 2026
10.16
10.35
9.90
10.19
10.19
27,400
Aug 19, 2026
9.62
10.69
9.62
10.09
10.09
30,500
Aug 18, 2026
9.95
9.95
9.76
9.81
9.81
4,700
Aug 17, 2026
9.86
10.11
9.68
9.94
9.94
11,000
Aug 14, 2026
9.78
10.10
9.60
9.61
9.61
38,400
Aug 13, 2026
9.96
10.07
9.80
9.82
9.82
46,700
Aug 12, 2026
10.08
10.08
9.91
10.02
10.02
3,400
Aug 11, 2026
10.01
10.22
9.91
10.02
10.02
17,600
Aug 10, 2026
10.03
10.12
9.57
10.01
10.01
13,400
Aug 7, 2026
10.20
10.38
9.81
10.03
10.03
18,200
Aug 6, 2026
9.85
10.36
9.80
10.07
10.07
14,600
Aug 5, 2026
10.05
10.44
9.81
10.01
10.01
30,600
Aug 4, 2026
9.90
10.29
9.81
10.03
10.03
42,400
Aug 3, 2026
10.01
10.25
9.30
9.79
9.79
49,500
Jul 31, 2026
9.55
10.10
9.10
9.99
9.99
36,800
Jul 30, 2026
9.44
9.67
9.44
9.66
9.66
11,200
Jul 29, 2026
9.24
9.60
9.24
9.40
9.40
33,300
Jul 28, 2026
9.36
9.86
9.20
9.46
9.46
32,800
Jul 27, 2026
9.89
10.07
9.32
9.45
9.45
31,500
Jul 24, 2026
9.52
10.00
9.42
9.78
9.78
41,700
Jul 23, 2026
9.80
10.70
9.28
9.62
9.62
108,700
Jul 22, 2026
8.37
9.85
8.37
9.78
9.78
113,300
Jul 21, 2026
8.40
8.94
8.33
8.52
8.52
159,300
Jul 20, 2026
8.80
8.94
8.11
8.35
8.35
95,800
Jul 17, 2026
8.61
8.96
8.42
8.95
8.95
66,100
Jul 16, 2026
8.81
9.12
8.44
8.76
8.76
79,500
Jul 15, 2026
9.06
9.09
8.61
8.75
8.75
78,500
Jul 14, 2026
9.26
9.26
8.85
9.01
9.01
60,600
Jul 13, 2026
9.59
9.70
8.69
9.12
9.12
108,700
Jul 10, 2026
9.34
10.00
9.34
9.79
9.79
165,900
Jul 9, 2026
9.38
9.80
8.63
9.44
9.44
198,000
Jul 8, 2026
8.70
9.60
8.66
8.98
8.98
481,600
Jul 7, 2026
8.37
8.45
7.69
8.21
8.21
54,400
Jul 6, 2026
7.32
8.56
7.32
8.27
8.27
53,500
Jul 2, 2026
7.60
7.64
7.17
7.42
7.42
21,400
Jul 1, 2026
7.79
8.01
7.27
7.58
7.58
35,300
Jun 30, 2026
7.72
8.11
7.37
7.78
7.78
57,800
Jun 29, 2026
7.70
8.16
7.63
7.89
7.89
135,200
Jun 26, 2026
6.72
7.18
6.63
7.08
7.08
27,800
Jun 25, 2026
5.72
6.73
5.72
6.71
6.71
70,800
Jun 24, 2026
5.57
5.62
5.44
5.62
5.62
28,900
Jun 23, 2026
5.67
5.91
5.56
5.67
5.67
44,300
Jun 22, 2026
5.72
5.88
5.65
5.79
5.79
26,300
Jun 18, 2026
5.97
5.97
5.68
5.71
5.71
26,600
Jun 17, 2026
5.75
5.85
5.72
5.85
5.85
19,400
Jun 16, 2026
5.76
5.77
5.61
5.75
5.75
47,000
Jun 15, 2026
5.80
5.90
5.71
5.75
5.75
13,700
Jun 12, 2026
5.82
5.90
5.69
5.75
5.75
39,400
Jun 11, 2026
5.96
6.10
5.71
5.90
5.90
12,400
Jun 10, 2026
6.25
6.25
5.88
5.88
5.88
42,400
Jun 9, 2026
6.19
6.38
5.99
6.38
6.38
42,600
Jun 8, 2026
5.78
6.10
5.78
6.08
6.08
33,100
Jun 5, 2026
6.01
6.18
5.62
5.62
5.62
36,900
Jun 4, 2026
6.15
6.59
5.72
6.01
6.01
53,300
Jun 3, 2026
6.95
6.96
6.00
6.12
6.12
71,100
Jun 2, 2026
7.13
7.14
6.90
6.95
6.95
27,300
Jun 1, 2026
7.25
7.25
6.99
7.09
7.09
31,700
May 29, 2026
6.99
7.45
6.82
7.30
7.30
47,400
May 28, 2026
7.28
7.28
6.91
7.03
7.03
7,700
May 27, 2026
7.10
7.28
6.97
7.28
7.28
15,100
May 26, 2026
6.85
7.00
6.67
6.80
6.80
13,800
May 22, 2026
7.00
7.14
6.75
6.75
6.75
59,100
May 21, 2026
7.33
7.46
7.01
7.14
7.14
16,600
May 20, 2026
7.02
7.44
7.02
7.36
7.36
24,400
May 19, 2026
7.15
7.26
6.89
6.99
6.99
19,400
May 18, 2026
7.20
7.76
6.99
7.15
7.15
28,400
May 15, 2026
7.17
7.36
6.86
7.01
7.01
43,300
May 14, 2026
7.27
7.40
7.01
7.17
7.17
16,300
May 13, 2026
7.26
7.55
7.23
7.28
7.28
12,100
May 12, 2026
7.52
7.52
7.16
7.26
7.26
26,600
May 11, 2026
8.21
8.29
7.16
7.30
7.30
112,200
May 8, 2026
7.08
7.80
7.08
7.69
7.69
32,300
May 7, 2026
7.65
7.74
7.14
7.14
7.14
9,000
May 6, 2026
8.31
8.31
7.55
7.70
7.70
21,900
May 5, 2026
8.33
8.44
7.92
8.00
8.00
17,000
May 4, 2026
7.80
8.59
7.77
8.36
8.36
55,000
May 1, 2026
8.07
8.08
7.58
7.85
7.85
24,400
Apr 30, 2026
7.43
8.02
7.30
7.95
7.95
48,600
Apr 29, 2026
7.84
7.88
7.27
7.27
7.27
39,900
Apr 28, 2026
7.20
7.98
7.12
7.61
7.61
79,600
Apr 27, 2026
6.93
7.35
6.86
7.16
7.16
42,100
Apr 24, 2026
6.81
7.14
6.80
6.98
6.98
18,200
Apr 23, 2026
7.41
7.46
6.80
6.81
6.81
26,300
Apr 22, 2026
7.70
7.80
7.35
7.45
7.45
25,300
Apr 21, 2026
7.95
8.44
7.61
7.76
7.76
27,100
Apr 20, 2026
8.84
8.84
7.68
7.83
7.83
55,500
Apr 17, 2026
8.74
9.50
8.20
8.70
8.70
75,600
Apr 16, 2026
7.64
8.84
7.16
8.59
8.59
113,500
Apr 15, 2026
7.14
7.46
7.08
7.31
7.31
20,700
Apr 14, 2026
7.50
7.58
7.01
7.17
7.17
48,100
Apr 13, 2026
6.37
7.40
6.37
7.36
7.36
127,300
Apr 10, 2026
6.23
6.51
6.13
6.50
6.50
68,600
Apr 9, 2026
6.25
6.39
5.90
6.20
6.20
55,900
Apr 8, 2026
5.79
6.39
5.77
6.25
6.25
63,100
Apr 7, 2026
5.75
5.83
5.50
5.59
5.59
90,900
Apr 6, 2026
6.04
6.20
5.58
5.65
5.65
102,900
Apr 2, 2026
5.95
6.00
5.80
5.87
5.87
51,300
Apr 1, 2026
5.78
6.25
5.78
6.04
6.04
95,200
Mar 31, 2026
5.91
6.69
5.63
5.63
5.63
134,200
Mar 30, 2026
6.21
6.75
5.75
5.91
5.91
74,300
Mar 27, 2026
7.48
7.48
6.10
6.19
6.19
125,100
Mar 26, 2026
7.21
7.52
6.93
6.93
6.93
60,300
Mar 25, 2026
6.92
7.44
6.90
7.12
7.12
49,900
Mar 24, 2026
7.19
7.19
6.96
7.07
7.07
46,500
Mar 23, 2026
7.27
7.50
7.13
7.33
7.33
72,500
Mar 20, 2026
7.81
7.96
7.13
7.24
7.24
97,500
Mar 19, 2026
7.20
8.37
6.67
8.01
8.01
500,400
Mar 18, 2026
7.65
7.65
6.80
7.20
7.20
184,800
Mar 17, 2026
7.39
7.48
7.10
7.31
7.31
203,900
Mar 16, 2026
7.92
7.92
7.27
7.37
7.37
120,600
Mar 13, 2026
8.79
8.79
7.83
8.00
8.00
97,000
Mar 12, 2026
9.89
9.89
8.19
8.56
8.56
223,800
Mar 11, 2026
9.67
10.34
9.40
10.00
10.00
101,400
Mar 10, 2026
12.95
12.95
8.15
9.54
9.54
380,000
Mar 9, 2026
11.91
12.31
11.48
11.65
11.65
46,200
Mar 6, 2026
12.49
12.50
11.87
12.05
12.05
43,800
Mar 5, 2026
12.32
12.57
12.17
12.33
12.33
41,100
Mar 4, 2026
13.19
13.19
12.22
12.27
12.27
51,300
Mar 3, 2026
13.01
13.40
12.19
12.50
12.50
50,200
Mar 2, 2026
12.42
13.24
12.25
13.01
13.01
55,800
Feb 27, 2026
11.72
12.46
11.72
12.35
12.35
37,900
Feb 26, 2026
11.72
12.22
11.38
11.66
11.66
54,000
Feb 25, 2026
11.43
12.00
11.04
11.63
11.63
101,700
Feb 24, 2026
11.07
11.42
10.87
11.14
11.14
35,800
Feb 23, 2026
11.30
11.50
11.01
11.07
11.07
47,900
Feb 20, 2026
11.27
11.46
11.08
11.24
11.24
36,200
Feb 19, 2026
11.14
11.43
11.11
11.11
11.11
46,000
Feb 18, 2026
11.50
11.50
11.05
11.26
11.26
28,800
Feb 17, 2026
11.69
11.70
11.32
11.43
11.43
95,700
Feb 13, 2026
11.41
11.88
11.39
11.50
11.50
162,500
Feb 12, 2026
11.69
11.98
11.20
11.27
11.27
63,200
Feb 11, 2026
10.87
11.69
10.73
11.64
11.64
75,000
Feb 10, 2026
10.92
11.29
10.80
10.87
10.87
75,200
Feb 9, 2026
11.16
11.81
10.89
10.89
10.89
59,600
Feb 6, 2026
11.65
12.14
11.00
11.25
11.25
105,000
Feb 5, 2026
12.21
12.23
11.50
11.91
11.91
37,200
Feb 4, 2026
12.16
12.16
11.91
12.14
12.14
6,300
Feb 3, 2026
11.60
11.68
11.50
11.55
11.55
6,000
Feb 2, 2026
11.41
12.18
11.35
11.62
11.62
4,800
Jan 30, 2026
1:12
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
12.50
12.50
10.80
11.63
11.63
19,100
Jan 29, 2026
10.56
11.28
10.56
11.08
11.08
29,408
Jan 28, 2026
11.88
12.00
10.44
10.92
10.92
23,975
Jan 27, 2026
11.87
12.00
10.92
11.88
11.88
15,383
Jan 26, 2026
10.19
11.96
10.19
10.92
10.92
15,917
Jan 23, 2026
9.47
11.03
9.38
10.32
10.32
53,467
Jan 22, 2026
7.56
9.35
7.56
9.35
9.35
18,625
Jan 21, 2026
7.80
8.27
7.80
8.27
8.27
6,433
Jan 20, 2026
8.32
8.32
7.70
7.86
7.86
12,783
Jan 16, 2026
7.80
8.00
7.62
8.00
8.00
16,333
Jan 15, 2026
8.15
8.16
7.68
7.68
7.68
5,917
Jan 14, 2026
8.23
8.63
7.82
8.15
8.15
13,492
Jan 13, 2026
7.02
8.52
7.02
7.34
7.34
32,342
Jan 12, 2026
7.20
7.25
6.96
7.08
7.08
5,650
Jan 9, 2026
6.41
7.50
6.41
7.34
7.34
6,675
Jan 8, 2026
6.96
7.40
6.96
7.36
7.36
18,833
Jan 7, 2026
6.66
7.20
6.32
6.94
6.94
18,350
Jan 6, 2026
6.23
6.24
6.06
6.06
6.06
1,617
Jan 5, 2026
6.26
6.29
6.12
6.23
6.23
5,300
Jan 2, 2026
5.88
6.28
5.88
6.20
6.20
9,583
Dec 31, 2025
5.84
6.00
5.68
5.88
5.88
13,642
Dec 30, 2025
5.89
6.12
5.76
5.77
5.77
6,908
Dec 29, 2025
6.24
6.24
5.78
5.96
5.96
9,275
Dec 26, 2025
6.12
6.60
6.12
6.30
6.30
3,408
Dec 24, 2025
5.78
5.89
5.76
5.76
5.76
3,358
Dec 23, 2025
5.78
6.20
5.65
5.95
5.95
7,850
Dec 22, 2025
5.76
6.10
5.76
5.86
5.86
17,150
Dec 19, 2025
5.88
5.94
5.74
5.76
5.76
8,200
Dec 18, 2025
5.92
6.07
5.74
5.89
5.89
25,383
Dec 17, 2025
5.99
6.00
5.92
6.00
6.00
3,808
Dec 16, 2025
5.76
6.05
5.76
5.94
5.94
27,575
Dec 15, 2025
5.86
6.17
5.76
5.76
5.76
11,000
Dec 12, 2025
6.00
6.01
5.74
5.76
5.76
11,242
Dec 11, 2025
6.00
6.12
5.69
5.76
5.76
29,800
Dec 10, 2025
6.22
6.30
6.01
6.06
6.06
17,250
Dec 9, 2025
5.93
6.18
5.76
6.16
6.16
14,233
Dec 8, 2025
6.62
6.62
5.72
5.72
5.72
12,008
Dec 5, 2025
5.70
6.02
5.70
5.81
5.81
6,392
Dec 4, 2025
5.50
5.78
5.50
5.64
5.64
9,325
Dec 3, 2025
5.86
5.86
5.60
5.72
5.72
27,767
Dec 2, 2025
5.82
5.99
5.82
5.93
5.93
275
Dec 1, 2025
6.12
6.12
5.82
5.93
5.93
5,667
Nov 28, 2025
7.00
7.00
6.12
6.20
6.20
3,583
Nov 26, 2025
6.10
6.10
5.99
6.06
6.06
4,342
Nov 25, 2025
5.88
6.08
5.86
6.08
6.08
11,325
Nov 24, 2025
5.88
6.18
5.88
5.96
5.96
5,217
Nov 21, 2025
6.24
6.24
5.94
6.00
6.00
6,783
Nov 20, 2025
6.26
6.31
6.10
6.12
6.12
2,750
Nov 19, 2025
6.34
6.34
6.34
6.34
6.34
1,542
Nov 18, 2025
6.60
6.60
6.24
6.24
6.24
8,467
Nov 17, 2025
6.28
7.06
6.28
6.70
6.70
47,725
Nov 14, 2025
6.01
6.11
5.30
6.11
6.11
7,450
Nov 13, 2025
6.00
6.00
6.00
6.00
6.00
83
Nov 12, 2025
6.14
6.14
5.82
6.00
6.00
11,250
Nov 11, 2025
6.16
6.16
6.07
6.14
6.14
3,875
Nov 10, 2025
6.05
6.05
6.05
6.05
6.05
-
Nov 7, 2025
5.93
6.05
5.88
6.05
6.05
733
