BVMF:MOSC34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	21.54	22.06	21.16	21.90	-	2.72%	3,870
Sep 1, 2026	20.79	21.55	20.20	21.32	21.32	2.55%	25,127
Aug 31, 2026	20.59	21.05	20.59	20.79	20.79	1.37%	20,464
Aug 28, 2026	20.50	20.87	20.35	20.51	20.51	-0.44%	13,451
Aug 27, 2026	20.30	20.64	20.15	20.60	20.60	0.93%	23,303
Aug 26, 2026	21.50	21.58	20.41	20.41	20.41	-1.26%	29,905
Aug 25, 2026	20.40	20.89	20.40	20.67	20.67	0.73%	38,956
Aug 24, 2026	21.10	21.50	20.30	20.52	20.52	-2.75%	235
Aug 21, 2026	20.40	21.28	20.40	21.10	21.10	3.99%	22,573
Aug 20, 2026	19.40	20.29	19.37	20.29	20.29	5.68%	17,243
Aug 19, 2026	18.70	19.33	18.70	19.20	19.20	4.80%	5,424
Aug 18, 2026	18.42	18.57	18.32	18.32	18.32	1.78%	4,196
Aug 17, 2026	18.65	18.72	18.00	18.00	18.00	-4.00%	3,177
Aug 14, 2026	19.00	19.13	18.75	18.75	18.75	0.37%	3,204
Aug 13, 2026	19.64	19.64	18.55	18.68	18.68	-4.30%	12,405
Aug 12, 2026	19.61	19.61	19.27	19.52	19.52	-1.76%	12,976
Aug 11, 2026	20.01	20.17	19.77	19.87	19.87	-0.10%	9,728
Aug 10, 2026	19.51	19.89	19.15	19.89	19.89	1.84%	13,612
Aug 7, 2026	19.65	19.84	19.53	19.53	19.53	-2.30%	9,005
Aug 6, 2026	19.19	20.32	19.19	19.99	19.99	-0.30%	22,620
Aug 5, 2026	18.59	20.24	18.30	20.05	20.05	3.62%	25,990
Aug 4, 2026	18.64	19.35	18.64	19.35	19.35	5.28%	20,067
Aug 3, 2026	18.70	18.70	18.36	18.38	18.38	-1.71%	264
Jul 31, 2026	19.36	19.36	18.70	18.70	18.70	-2.15%	49,762
Jul 30, 2026	19.18	19.18	18.89	19.11	19.11	-1.24%	9,501
Jul 29, 2026	19.24	19.70	19.14	19.35	19.35	-1.48%	12,293
Jul 28, 2026	19.60	19.69	19.42	19.64	19.64	3.37%	28,795
Jul 27, 2026	18.81	19.00	18.81	19.00	19.00	0.05%	4,501
Jul 24, 2026	19.03	19.03	18.82	18.99	18.99	0.90%	17,239
Jul 23, 2026	19.27	19.27	18.82	18.82	18.82	-1.98%	5,819
Jul 22, 2026	19.28	19.35	19.20	19.20	19.20	2.62%	120
Jul 21, 2026	19.08	19.08	18.58	18.71	18.71	-1.11%	1,514
Jul 20, 2026	18.62	18.92	18.43	18.92	18.92	0.42%	8,568
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