Satellos Bioscience Stock Price History
NASDAQ: MSLEHealth CareBiotechnology: Pharmaceutical PreparationsUSD
7.49+0.145 (+1.97%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MSLE price history at a glance
The price history for Satellos Bioscience (MSLE) on this page begins on July 30, 2012, when the stock closed at $94.08; it most recently closed at $7.49 on October 5, 2026. The highest price in this record is $208.08, reached on December 24, 2012; the latest close is 96.4% below that peak. Across the 13 complete calendar years in the table, MSLE finished higher in 4 and lower in 9. Its best year was 2018 (+93.3%) and its worst was 2014 (-93.7%).
Over roughly 14 years the share price changed -92.0%, a -16.3% compound annual price return (excluding dividends). In the last 12 months alone, MSLE has gained 7.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $208.08
- Date of high
- Dec 24, 2012
- Low since 2012
- $0.048
- Date of low
- Dec 20, 2021
- 52-week high
- $13.40
- 52-week low
- $5.30
- Last close
- $7.49
MSLE returns
1 week
-11.88%
1 month
-25.25%
3 months
-23.49%
6 months
+15.23%
Year to date
+27.38%
1 year
+7.80%
3 years
+105.32%
5 years
-49.87%
MSLE price return, excluding dividends.
MSLE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.49 | +20.73% |
| 2025 | 6.20 | -12.37% |
| 2024 | 7.08 | +81.54% |
| 2023 | 3.90 | +88.95% |
| 2022 | 2.06 | -78.77% |
| 2021 | 9.72 | -17.35% |
| 2020 | 11.76 | -10.91% |
| 2019 | 13.20 | -5.17% |
| 2018 | 13.92 | +93.33% |
| 2017 | 7.20 | -6.25% |
| 2016 | 7.68 | +33.33% |
| 2015 | 5.76 | -7.69% |
| 2014 | 6.24 | -93.66% |
| 2013 | 98.40 | -45.84% |
| 2012* | 181.68 | +93.11% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
MSLE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.30 | 7.73 | 7.29 | 7.49 | +1.97% | |
| 8.08 | 8.08 | 7.25 | 7.35 | -3.74% | |
| 7.70 | 8.35 | 7.44 | 7.63 | +1.19% | |
| 8.08 | 8.38 | 7.54 | 7.54 | -6.34% | |
| 8.46 | 8.60 | 8.05 | 8.05 | -5.29% | |
| 8.56 | 8.73 | 8.33 | 8.50 | 0.00% | |
| 8.51 | 8.94 | 8.30 | 8.50 | 0.00% | |
| 8.60 | 8.82 | 8.45 | 8.50 | -1.16% | |
| 8.67 | 8.85 | 8.35 | 8.60 | -2.38% | |
| 8.51 | 9.03 | 8.51 | 8.81 | +1.26% | |
| 8.78 | 8.86 | 8.54 | 8.70 | -0.11% | |
| 8.50 | 8.77 | 8.36 | 8.71 | +3.57% | |
| 8.84 | 8.86 | 8.41 | 8.41 | -5.19% | |
| 9.16 | 9.43 | 8.82 | 8.87 | -3.38% | |
| 9.31 | 9.47 | 9.16 | 9.18 | -1.50% | |
| 9.72 | 9.75 | 9.31 | 9.32 | -3.72% | |
| 9.27 | 9.76 | 9.27 | 9.68 | +4.09% | |
| 9.50 | 9.66 | 9.19 | 9.30 | -0.64% | |
| 9.70 | 9.70 | 9.33 | 9.36 | -4.39% | |
| 9.76 | 10.00 | 9.76 | 9.79 | +0.41% | |
| 10.13 | 10.30 | 9.44 | 9.75 | -2.99% | |
| 10.13 | 10.50 | 9.82 | 10.05 | +0.30% | |
| 9.45 | 10.47 | 9.27 | 10.02 | +9.15% | |
| 9.00 | 9.55 | 8.91 | 9.18 | +2.34% | |
| 9.13 | 9.25 | 8.95 | 8.97 | -1.21% | |
| 9.13 | 9.38 | 8.96 | 9.08 | +0.33% | |
| 9.12 | 9.20 | 8.93 | 9.05 | -0.33% | |
| 9.25 | 9.26 | 9.07 | 9.08 | -2.78% | |
| 8.78 | 9.45 | 8.68 | 9.34 | +7.85% | |
| 9.55 | 9.55 | 8.66 | 8.66 | -9.89% | |
| 9.35 | 9.61 | 9.35 | 9.61 | +2.67% | |
| 9.40 | 9.55 | 9.31 | 9.36 | -0.43% | |
| 9.55 | 9.99 | 9.34 | 9.40 | -0.74% | |
| 9.89 | 9.89 | 9.34 | 9.47 | -5.39% | |
| 10.00 | 10.16 | 9.80 | 10.01 | -1.72% | |
| 10.16 | 10.35 | 9.90 | 10.19 | +0.94% | |
| 9.62 | 10.69 | 9.62 | 10.09 | +2.85% | |
| 9.95 | 9.95 | 9.76 | 9.81 | -1.31% | |
| 9.87 | 10.11 | 9.68 | 9.94 | +3.43% | |
| 9.78 | 10.10 | 9.60 | 9.61 | -2.14% | |
| 9.96 | 10.07 | 9.80 | 9.82 | -2.00% | |
| 10.08 | 10.08 | 9.91 | 10.02 | 0.00% | |
| 10.01 | 10.22 | 9.91 | 10.02 | +0.10% | |
| 10.03 | 10.12 | 9.57 | 10.01 | -0.20% | |
| 10.21 | 10.38 | 9.81 | 10.03 | -0.40% | |
| 9.85 | 10.36 | 9.80 | 10.07 | +0.60% | |
| 10.05 | 10.44 | 9.81 | 10.01 | -0.20% | |
| 9.90 | 10.29 | 9.81 | 10.03 | +2.45% | |
| 10.01 | 10.25 | 9.30 | 9.79 | -2.00% | |
| 9.55 | 10.10 | 9.10 | 9.99 | +3.42% | |
| 9.44 | 9.67 | 9.44 | 9.66 | +2.77% | |
| 9.24 | 9.60 | 9.24 | 9.40 | -0.63% | |
| 9.36 | 9.86 | 9.20 | 9.46 | +0.05% | |
| 9.89 | 10.07 | 9.32 | 9.46 | -3.32% | |
| 9.52 | 10.00 | 9.42 | 9.78 | +1.66% | |
| 9.80 | 10.70 | 9.28 | 9.62 | -1.64% | |
| 8.37 | 9.85 | 8.37 | 9.78 | +14.72% | |
| 8.40 | 8.94 | 8.33 | 8.53 | +2.10% | |
| 8.80 | 8.95 | 8.11 | 8.35 | -6.70% | |
| 8.61 | 8.96 | 8.42 | 8.95 | +2.17% | |
| 8.81 | 9.12 | 8.44 | 8.76 | +0.11% | |
| 9.06 | 9.09 | 8.61 | 8.75 | -2.83% | |
| 9.26 | 9.26 | 8.85 | 9.01 | -1.26% | |
| 9.59 | 9.70 | 8.69 | 9.12 | -6.84% | |
| 9.34 | 10.00 | 9.34 | 9.79 | +3.71% | |
| 9.38 | 9.80 | 8.63 | 9.44 | +5.12% | |
| 8.70 | 9.60 | 8.66 | 8.98 | +9.38% | |
| 8.37 | 8.45 | 7.69 | 8.21 | -0.73% | |
| 7.32 | 8.56 | 7.32 | 8.27 | +11.46% | |
| 7.60 | 7.64 | 7.17 | 7.42 | -2.11% | |
| 7.79 | 8.01 | 7.27 | 7.58 | -2.51% | |
| 7.72 | 8.11 | 7.37 | 7.78 | -1.46% | |
| 7.70 | 8.16 | 7.63 | 7.89 | +11.44% | |
| 6.72 | 7.18 | 6.63 | 7.08 | +5.51% | |
| 5.73 | 6.73 | 5.72 | 6.71 | +19.40% | |
| 5.57 | 5.62 | 5.44 | 5.62 | -0.88% | |
| 5.67 | 5.91 | 5.56 | 5.67 | -2.07% | |
| 5.72 | 5.88 | 5.65 | 5.79 | +1.40% | |
| 5.97 | 5.97 | 5.68 | 5.71 | -2.39% | |
| 5.75 | 5.85 | 5.72 | 5.85 | +1.74% | |
| 5.76 | 5.77 | 5.61 | 5.75 | 0.00% | |
| 5.80 | 5.90 | 5.71 | 5.75 | 0.00% | |
| 5.82 | 5.90 | 5.69 | 5.75 | -2.54% | |
| 5.96 | 6.10 | 5.71 | 5.90 | +0.34% | |
| 6.25 | 6.25 | 5.88 | 5.88 | -7.84% | |
| 6.19 | 6.38 | 5.99 | 6.38 | +4.93% | |
| 5.78 | 6.10 | 5.78 | 6.08 | +8.19% | |
| 6.01 | 6.18 | 5.62 | 5.62 | -6.49% | |
| 6.15 | 6.59 | 5.72 | 6.01 | -1.80% | |
| 6.95 | 6.96 | 6.00 | 6.12 | -11.94% | |
| 7.13 | 7.14 | 6.90 | 6.95 | -1.97% | |
| 7.25 | 7.25 | 6.99 | 7.09 | -2.88% | |
| 6.99 | 7.45 | 6.82 | 7.30 | +3.84% | |
| 7.28 | 7.28 | 6.91 | 7.03 | -3.43% | |
| 7.10 | 7.28 | 6.97 | 7.28 | +6.98% | |
| 6.85 | 7.00 | 6.67 | 6.81 | +0.81% | |
| 7.00 | 7.15 | 6.75 | 6.75 | -5.46% | |
| 7.33 | 7.46 | 7.01 | 7.14 | -2.92% | |
| 7.02 | 7.44 | 7.02 | 7.36 | +5.22% | |
| 7.15 | 7.26 | 6.89 | 6.99 | -2.24% | |
| 7.20 | 7.76 | 6.99 | 7.15 | +2.00% | |
| 7.17 | 7.36 | 6.86 | 7.01 | -2.23% | |
| 7.27 | 7.40 | 7.01 | 7.17 | -1.51% | |
| 7.26 | 7.55 | 7.23 | 7.28 | +0.28% | |
| 7.52 | 7.52 | 7.16 | 7.26 | -0.55% | |
| 8.21 | 8.29 | 7.16 | 7.30 | -5.07% | |
| 7.08 | 7.81 | 7.08 | 7.69 | +7.70% | |
| 7.65 | 7.74 | 7.14 | 7.14 | -7.27% | |
| 8.31 | 8.31 | 7.55 | 7.70 | -3.75% | |
| 8.33 | 8.44 | 7.92 | 8.00 | -4.31% | |
| 7.80 | 8.59 | 7.77 | 8.36 | +6.50% | |
| 8.07 | 8.08 | 7.58 | 7.85 | -1.26% | |
| 7.43 | 8.02 | 7.30 | 7.95 | +9.35% | |
| 7.84 | 7.88 | 7.27 | 7.27 | -4.47% | |
| 7.20 | 7.98 | 7.12 | 7.61 | +6.28% | |
| 6.93 | 7.35 | 6.86 | 7.16 | +2.58% | |
| 6.81 | 7.14 | 6.80 | 6.98 | +2.50% | |
| 7.41 | 7.46 | 6.80 | 6.81 | -8.59% | |
| 7.70 | 7.81 | 7.35 | 7.45 | -4.06% | |
| 7.95 | 8.44 | 7.61 | 7.77 | -0.83% | |
| 8.84 | 8.84 | 7.68 | 7.83 | -10.00% | |
| 8.74 | 9.50 | 8.20 | 8.70 | +1.28% | |
| 7.64 | 8.84 | 7.16 | 8.59 | +17.51% | |
| 7.14 | 7.46 | 7.08 | 7.31 | +1.95% | |
| 7.50 | 7.58 | 7.01 | 7.17 | -2.58% | |
| 6.37 | 7.40 | 6.37 | 7.36 | +13.23% | |
| 6.23 | 6.51 | 6.13 | 6.50 | +4.84% | |
| 6.25 | 6.39 | 5.90 | 6.20 | -0.80% | |
| 5.79 | 6.39 | 5.77 | 6.25 | +11.81% | |
| 5.75 | 5.83 | 5.50 | 5.59 | -1.06% | |
| 6.04 | 6.20 | 5.58 | 5.65 | -3.75% | |
| 5.95 | 6.00 | 5.80 | 5.87 | -2.81% | |
| 5.78 | 6.25 | 5.78 | 6.04 | +7.28% | |
| 5.91 | 6.69 | 5.63 | 5.63 | -4.74% | |
| 6.21 | 6.75 | 5.75 | 5.91 | -4.52% | |
| 7.48 | 7.48 | 6.10 | 6.19 | -10.68% | |
| 7.21 | 7.52 | 6.93 | 6.93 | -2.67% | |
| 6.92 | 7.44 | 6.90 | 7.12 | +0.71% | |
| 7.19 | 7.19 | 6.96 | 7.07 | -3.55% | |
| 7.27 | 7.50 | 7.13 | 7.33 | +1.24% | |
| 7.81 | 7.96 | 7.13 | 7.24 | -9.61% | |
| 7.20 | 8.37 | 6.67 | 8.01 | +11.25% | |
| 7.65 | 7.65 | 6.80 | 7.20 | -1.50% | |
| 7.39 | 7.48 | 7.10 | 7.31 | -0.81% | |
| 7.92 | 7.92 | 7.27 | 7.37 | -7.87% | |
| 8.79 | 8.79 | 7.83 | 8.00 | -6.54% | |
| 9.89 | 9.89 | 8.19 | 8.56 | -14.40% | |
| 9.67 | 10.34 | 9.40 | 10.00 | +4.82% | |
| 12.95 | 12.95 | 8.15 | 9.54 | -18.11% | |
| 11.91 | 12.31 | 11.48 | 11.65 | -3.32% | |
| 12.49 | 12.50 | 11.87 | 12.05 | -2.27% | |
| 12.33 | 12.57 | 12.17 | 12.33 | +0.49% | |
| 13.19 | 13.19 | 12.22 | 12.27 | -1.84% | |
| 13.01 | 13.40 | 12.19 | 12.50 | -3.92% | |
| 12.42 | 13.24 | 12.25 | 13.01 | +5.34% | |
| 11.72 | 12.46 | 11.72 | 12.35 | +5.92% | |
| 11.72 | 12.22 | 11.38 | 11.66 | +0.26% | |
| 11.43 | 12.00 | 11.04 | 11.63 | +4.40% | |
| 11.07 | 11.42 | 10.87 | 11.14 | +0.63% | |
| 11.30 | 11.50 | 11.01 | 11.07 | -1.51% | |
| 11.27 | 11.46 | 11.08 | 11.24 | +1.17% | |
| 11.14 | 11.43 | 11.11 | 11.11 | -1.33% | |
| 11.50 | 11.50 | 11.05 | 11.26 | -1.49% | |
| 11.69 | 11.70 | 11.32 | 11.43 | -0.61% | |
| 11.41 | 11.88 | 11.39 | 11.50 | +2.04% | |
| 11.69 | 11.98 | 11.20 | 11.27 | -3.18% | |
| 10.87 | 11.69 | 10.73 | 11.64 | +7.08% | |
| 10.92 | 11.29 | 10.80 | 10.87 | -0.18% | |
| 11.16 | 11.81 | 10.89 | 10.89 | -3.20% | |
| 11.65 | 12.14 | 11.00 | 11.25 | -5.54% | |
| 12.21 | 12.23 | 11.50 | 11.91 | -1.89% | |
| 12.16 | 12.16 | 11.92 | 12.14 | +5.11% | |
| 11.60 | 11.68 | 11.50 | 11.55 | -0.62% | |
| 11.41 | 12.18 | 11.35 | 11.62 | -0.09% | |
| 12.50 | 12.50 | 10.80 | 11.63 | +5.03% | |
| 10.56 | 11.28 | 10.56 | 11.08 | +1.43% | |
| 11.88 | 12.00 | 10.44 | 10.92 | -8.08% | |
| 11.87 | 12.00 | 10.92 | 11.88 | +8.79% | |
| 10.19 | 11.96 | 10.19 | 10.92 | +5.81% | |
| 9.47 | 11.03 | 9.38 | 10.32 | +10.40% | |
| 7.56 | 9.35 | 7.56 | 9.35 | +13.06% | |
| 7.80 | 8.27 | 7.80 | 8.27 | +5.19% | |
| 8.32 | 8.32 | 7.70 | 7.86 | -1.80% | |
| 7.80 | 8.00 | 7.62 | 8.00 | +4.22% | |
| 8.15 | 8.16 | 7.68 | 7.68 | -5.74% | |
| 8.23 | 8.63 | 7.82 | 8.15 | +10.95% | |
| 7.02 | 8.52 | 7.02 | 7.34 | +3.73% | |
| 7.20 | 7.25 | 6.96 | 7.08 | -3.59% | |
| 6.41 | 7.50 | 6.41 | 7.34 | -0.16% | |
| 6.96 | 7.40 | 6.96 | 7.36 | +6.06% | |
| 6.66 | 7.20 | 6.32 | 6.94 | +14.46% | |
| 6.23 | 6.24 | 6.06 | 6.06 | -2.70% | |
| 6.26 | 6.29 | 6.12 | 6.23 | +0.39% | |
| 5.88 | 6.28 | 5.88 | 6.20 | +5.51% | |
| 5.84 | 6.00 | 5.68 | 5.88 | +1.87% | |
| 5.89 | 6.12 | 5.76 | 5.77 | -3.22% | |
| 6.24 | 6.24 | 5.78 | 5.96 | -5.33% | |
| 6.12 | 6.60 | 6.12 | 6.30 | +9.38% | |
| 5.78 | 5.89 | 5.76 | 5.76 | -3.23% | |
| 5.78 | 6.20 | 5.65 | 5.95 | +1.64% | |
| 5.76 | 6.10 | 5.76 | 5.86 | +1.67% | |
| 5.88 | 5.94 | 5.74 | 5.76 | -2.24% | |
| 5.92 | 6.07 | 5.74 | 5.89 | -1.80% | |
| 5.99 | 6.00 | 5.92 | 6.00 | +1.01% | |
| 5.76 | 6.05 | 5.76 | 5.94 | +3.13% | |
| 5.86 | 6.17 | 5.76 | 5.76 | 0.00% | |
| 6.00 | 6.01 | 5.74 | 5.76 | 0.00% | |
| 6.00 | 6.12 | 5.69 | 5.76 | -4.95% | |
| 6.22 | 6.30 | 6.01 | 6.06 | -1.56% | |
| 5.93 | 6.18 | 5.76 | 6.16 | +7.55% | |
| 6.62 | 6.62 | 5.72 | 5.72 | -1.45% | |
| 5.70 | 6.02 | 5.70 | 5.81 | +2.98% | |
| 5.50 | 5.78 | 5.50 | 5.64 | -1.47% | |
| 5.86 | 5.86 | 5.60 | 5.72 | -3.44% | |
| 5.82 | 5.99 | 5.82 | 5.93 | 0.00% | |
| 6.12 | 6.12 | 5.82 | 5.93 | -4.45% | |
| 7.00 | 7.00 | 6.12 | 6.20 | +2.38% | |
| 6.10 | 6.10 | 5.99 | 6.06 | -0.39% | |
| 5.88 | 6.08 | 5.86 | 6.08 | +2.01% | |
| 5.88 | 6.18 | 5.88 | 5.96 | -0.60% | |
| 6.24 | 6.24 | 5.94 | 6.00 | -1.96% | |
| 6.26 | 6.31 | 6.10 | 6.12 | -3.41% | |
| 6.34 | 6.34 | 6.34 | 6.34 | +1.54% | |
| 6.60 | 6.60 | 6.24 | 6.24 | -6.81% | |
| 6.28 | 7.06 | 6.28 | 6.70 | +9.63% | |
| 6.01 | 6.11 | 5.30 | 6.11 | +1.80% | |
| 6.00 | 6.00 | 6.00 | 6.00 | 0.00% | |
| 6.14 | 6.14 | 5.82 | 6.00 | -2.34% | |
| 6.16 | 6.16 | 6.07 | 6.14 | +1.59% | |
| 6.05 | 6.05 | 6.05 | 6.05 | 0.00% | |
| 5.93 | 6.05 | 5.88 | 6.05 | +6.11% | |
| 6.19 | 6.19 | 5.58 | 5.70 | -3.06% | |
| 6.02 | 6.02 | 5.88 | 5.88 | +0.20% | |
| 6.37 | 6.37 | 5.80 | 5.87 | -9.78% | |
| 6.64 | 6.64 | 6.50 | 6.50 | 0.00% | |
| 6.50 | 6.50 | 6.50 | 6.50 | 0.00% | |
| 6.48 | 6.50 | 6.48 | 6.50 | -1.45% | |
| 6.60 | 6.60 | 6.58 | 6.60 | +2.80% | |
| 6.06 | 6.59 | 6.06 | 6.42 | +6.15% | |
| 6.16 | 6.18 | 5.89 | 6.05 | -5.62% | |
| 6.29 | 6.41 | 6.24 | 6.41 | +1.71% | |
| 6.48 | 6.48 | 6.24 | 6.30 | -2.05% | |
| 6.48 | 6.48 | 6.43 | 6.43 | +1.13% | |
| 6.65 | 6.65 | 6.30 | 6.36 | -6.03% | |
| 6.89 | 6.89 | 6.61 | 6.77 | -1.40% | |
| 6.84 | 6.86 | 6.76 | 6.86 | +0.35% | |
| 6.73 | 6.84 | 6.47 | 6.84 | +7.55% | |
| 6.60 | 6.95 | 6.36 | 6.36 | -5.02% | |
| 7.20 | 7.20 | 6.36 | 6.70 | -5.74% | |
| 6.61 | 7.10 | 6.61 | 7.10 | +2.96% | |
| 6.95 | 7.62 | 6.59 | 6.90 | -0.69% | |
| 6.84 | 6.95 | 6.84 | 6.95 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MSLE chart for longer ranges.