BVMF:MOSC34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	18.28	18.28	17.13	17.80	-	-2.63%	12,911
May 8, 2026	18.70	18.74	18.28	18.28	18.28	-3.02%	3,945
May 7, 2026	19.46	19.46	18.85	18.85	18.85	-3.13%	2,361
May 6, 2026	18.92	19.46	18.92	19.46	19.46	3.62%	256
May 5, 2026	19.19	19.19	18.75	18.78	18.78	-1.16%	167
May 4, 2026	19.42	19.42	18.96	19.00	19.00	-2.16%	210
Apr 30, 2026	19.19	19.44	19.17	19.42	19.42	0.94%	5,688
Apr 29, 2026	18.86	19.42	18.86	19.24	19.24	-0.05%	7,100
Apr 28, 2026	19.51	19.60	18.95	19.25	19.25	0.05%	2,358
Apr 27, 2026	20.10	20.10	19.08	19.24	19.24	-3.70%	1,854
Apr 24, 2026	19.88	20.03	19.65	19.98	19.98	-0.10%	3,676
Apr 23, 2026	20.21	20.21	20.00	20.00	20.00	-0.84%	114
Apr 22, 2026	20.17	20.51	20.17	20.17	20.17	1.10%	528
Apr 20, 2026	20.35	20.35	19.90	19.95	19.95	-1.97%	1,131
Apr 17, 2026	20.31	20.36	20.24	20.35	20.35	0.20%	203
Apr 16, 2026	19.50	20.31	19.50	20.31	20.31	2.27%	1,729
Apr 15, 2026	20.10	20.20	19.63	19.86	19.86	-0.50%	2,549
Apr 14, 2026	20.46	20.52	19.88	19.96	19.96	-2.44%	21,565
Apr 13, 2026	21.16	21.16	20.46	20.46	20.46	-0.20%	6,351
Apr 10, 2026	21.52	21.52	20.50	20.50	20.50	-3.76%	51,487
Apr 9, 2026	21.89	22.90	21.30	21.30	21.30	-4.66%	3,868
Apr 8, 2026	22.00	22.34	21.30	22.34	22.34	-1.67%	285
Apr 7, 2026	22.24	23.14	22.24	22.72	22.72	-0.09%	644
Apr 6, 2026	22.55	22.88	22.51	22.74	22.74	1.34%	38
Apr 2, 2026	22.90	23.29	22.30	22.44	22.44	-0.49%	931
Apr 1, 2026	22.11	22.55	22.09	22.55	22.55	2.31%	66
Mar 31, 2026	21.86	22.04	21.49	22.04	22.04	1.05%	105,887
Mar 30, 2026	22.43	22.43	21.78	21.81	21.81	0.09%	6,408
Mar 27, 2026	21.92	22.20	21.78	21.79	21.79	-0.59%	2,754
Mar 26, 2026	22.98	22.98	21.47	21.92	21.92	-3.01%	4,150
Mar 25, 2026	22.35	22.65	21.68	22.60	22.60	1.62%	919
Mar 24, 2026	21.50	22.24	21.40	22.24	22.24	5.70%	2,731
Mar 23, 2026	21.00	21.09	20.54	21.04	21.04	-0.52%	41,195
Mar 20, 2026	22.79	22.79	21.06	21.15	21.15	-7.88%	8,991
Mar 19, 2026	24.01	24.52	22.96	22.96	22.96	-6.09%	14,293
Mar 18, 2026	25.52	25.74	24.45	24.45	24.45	-3.21%	56,079
Mar 17, 2026	23.78	25.35	23.78	25.26	25.26	4.08%	46,737
Mar 16, 2026	25.36	25.38	24.27	24.27	24.27	-6.26%	12,860
Mar 13, 2026	27.29	27.87	25.89	25.89	25.89	-5.10%	8,256
Mar 12, 2026	26.40	28.02	26.37	27.28	27.28	9.29%	31,424
Mar 11, 2026	23.30	24.96	23.30	24.96	24.96	10.93%	13,429
Mar 10, 2026	23.47	23.47	22.40	22.50	22.50	-3.14%	3,222
Mar 9, 2026	23.29	23.50	22.22	23.23	23.23	3.24%	4,332
Mar 6, 2026	22.75	22.75	22.50	22.50	22.50	-1.75%	8
Mar 5, 2026	23.55	23.90	22.89	22.90	22.76	1.01%	1,882
Mar 4, 2026	23.30	23.59	22.50	22.67	22.53	-3.65%	2,898
Mar 3, 2026	23.45	23.53	23.30	23.53	23.39	0.34%	31
Mar 2, 2026	24.10	25.79	23.45	23.45	23.31	-0.38%	6,045
Feb 27, 2026	23.34	23.54	23.34	23.54	23.40	0.86%	4,018
Feb 26, 2026	22.72	23.50	22.60	23.34	23.20	1.70%	126