BVMF:MOSC34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	19.21	19.21	18.84	18.84	18.84	-1.93%	4,019
Jul 16, 2026	19.52	19.80	19.14	19.21	19.21	-1.84%	14,060
Jul 15, 2026	19.46	19.57	18.94	19.57	19.57	0.57%	4,677
Jul 14, 2026	19.10	19.46	18.97	19.46	19.46	3.29%	8,563
Jul 13, 2026	18.50	19.16	18.43	18.84	18.84	2.39%	4,294
Jul 10, 2026	18.03	18.41	17.79	18.40	18.40	3.08%	5,603
Jul 9, 2026	17.71	17.85	17.55	17.85	17.85	0.68%	5,240
Jul 8, 2026	18.20	18.20	17.72	17.73	17.73	-2.26%	13,241
Jul 7, 2026	18.18	18.26	17.76	18.14	18.14	-0.27%	6,338
Jul 6, 2026	18.25	18.32	18.00	18.19	18.19	-0.33%	4,967
Jul 3, 2026	18.25	18.25	18.25	18.25	18.25	-	30
Jul 2, 2026	18.25	18.61	18.25	18.25	18.25	-0.44%	648
Jul 1, 2026	18.27	18.81	18.27	18.33	18.33	1.38%	6,779
Jun 30, 2026	18.90	18.90	18.00	18.08	18.08	-6.66%	23,097
Jun 29, 2026	19.37	19.40	18.90	19.37	19.37	-0.10%	17,105
Jun 26, 2026	18.30	19.39	18.30	19.39	19.39	3.86%	11,122
Jun 25, 2026	18.32	18.81	18.14	18.67	18.67	2.98%	8,383
Jun 24, 2026	18.37	18.60	18.13	18.13	18.13	-0.77%	14,283
Jun 23, 2026	18.80	18.80	18.27	18.27	18.27	-3.99%	9,101
Jun 22, 2026	19.85	19.85	18.92	19.03	19.03	-3.16%	9,131
Jun 18, 2026	19.25	20.05	19.25	19.65	19.65	3.20%	14,272
Jun 17, 2026	19.01	19.04	18.80	19.04	19.04	3.48%	12,002
Jun 16, 2026	18.69	18.94	18.33	18.40	18.40	-3.06%	8,126
Jun 15, 2026	19.50	20.24	18.98	18.98	18.98	-0.26%	5,777
Jun 12, 2026	17.29	19.29	17.29	19.03	19.03	7.82%	7,250
Jun 11, 2026	17.20	17.65	17.15	17.65	17.65	2.62%	7,414
Jun 10, 2026	18.29	18.29	17.20	17.20	17.20	-4.81%	2,389
Jun 9, 2026	18.50	18.58	18.07	18.07	18.07	-2.54%	4,439
Jun 8, 2026	19.04	19.04	18.54	18.54	18.54	-2.73%	6,184
Jun 5, 2026	19.50	19.60	18.90	19.06	19.06	-4.22%	8,600
Jun 3, 2026	19.90	20.02	19.90	19.90	19.90	2.10%	6,024
Jun 2, 2026	19.55	19.80	19.49	19.49	19.49	-0.26%	6,428
Jun 1, 2026	19.92	19.92	19.47	19.54	19.54	-2.50%	2,066
May 29, 2026	20.12	20.55	20.04	20.04	20.04	-0.40%	5,851
May 28, 2026	19.98	20.26	19.90	20.12	20.12	0.90%	3,125
May 27, 2026	19.23	20.06	18.80	19.94	19.94	4.78%	5,750
May 26, 2026	19.02	19.30	18.80	19.03	19.03	-	9,300
May 25, 2026	19.00	19.03	18.89	19.03	19.03	0.42%	744
May 22, 2026	18.50	18.98	18.46	18.95	18.95	2.99%	18,275
May 21, 2026	18.19	18.40	17.99	18.40	18.40	1.60%	7,410
May 20, 2026	17.92	18.23	17.92	18.11	18.11	1.80%	5,430
May 19, 2026	17.98	18.55	17.92	17.92	17.79	0.67%	314
May 18, 2026	18.43	18.43	17.80	17.80	17.67	-3.42%	1,517
May 15, 2026	18.78	18.78	18.38	18.43	18.30	-1.86%	234
May 14, 2026	18.72	18.80	18.50	18.78	18.64	-3.79%	314
May 13, 2026	18.54	19.52	18.44	19.52	19.38	6.78%	5,662
May 12, 2026	17.71	18.28	17.71	18.28	18.15	2.70%	6,118
May 11, 2026	18.28	18.28	17.13	17.80	17.67	-2.63%	18,247
May 8, 2026	18.70	18.74	18.28	18.28	18.15	-3.02%	3,945
May 7, 2026	19.46	19.46	18.85	18.85	18.71	-3.13%	2,361