BVMF:MOSC34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	20.63	20.80	20.08	20.67	20.67	1.22%	1,065
Nov 5, 2026	19.43	20.42	19.43	20.42	20.42	4.18%	39,454
Nov 4, 2026	17.03	19.60	16.54	19.60	19.60	16.25%	19,506
Nov 3, 2026	16.92	17.33	16.72	16.86	16.86	1.20%	32,914
Oct 30, 2026	16.51	16.72	16.38	16.66	16.66	2.46%	40,622
Oct 29, 2026	16.01	16.59	16.01	16.26	16.26	-0.49%	23,011
Oct 28, 2026	15.96	16.76	15.96	16.34	16.34	-2.74%	6,121
Oct 27, 2026	15.90	16.80	15.72	16.80	16.80	5.66%	10,467
Oct 26, 2026	15.29	16.52	15.29	15.90	15.90	7.43%	4,032
Oct 23, 2026	14.49	14.87	14.39	14.80	14.80	2.14%	12,144
Oct 22, 2026	14.78	14.78	14.34	14.49	14.49	-1.96%	10,721
Oct 21, 2026	15.10	15.25	14.75	14.78	14.78	-0.54%	11,458
Oct 20, 2026	15.26	15.26	14.80	14.86	14.86	-3.51%	8,773
Oct 19, 2026	15.95	15.95	15.08	15.40	15.40	-3.75%	19,917
Oct 16, 2026	16.04	16.28	15.80	16.00	16.00	1.20%	4,601
Oct 15, 2026	15.98	16.13	15.68	15.81	15.81	-1.06%	203
Oct 14, 2026	16.06	16.19	15.90	15.98	15.98	-0.50%	468
Oct 13, 2026	15.82	16.11	15.82	16.06	16.06	2.88%	227
Oct 9, 2026	16.53	16.54	15.55	15.61	15.61	-4.93%	1,594
Oct 8, 2026	16.71	16.75	16.41	16.42	16.42	-1.74%	7,123
Oct 7, 2026	17.03	17.43	16.60	16.71	16.71	-3.86%	3,973
Oct 6, 2026	17.78	17.78	17.32	17.38	17.38	-2.25%	1,379
Oct 5, 2026	18.57	18.57	17.02	17.78	17.78	-3.26%	6,892
Oct 2, 2026	18.68	19.04	18.37	18.38	18.38	-1.61%	663
Oct 1, 2026	18.43	18.77	17.70	18.68	18.68	0.54%	5,461
Sep 30, 2026	19.61	19.65	18.57	18.58	18.58	-4.13%	900
Sep 29, 2026	19.32	19.54	19.20	19.38	19.38	0.31%	463
Sep 28, 2026	19.52	19.77	19.25	19.32	19.32	-3.01%	17,808
Sep 25, 2026	20.01	20.04	19.65	19.92	19.92	-0.50%	21,293
Sep 24, 2026	20.63	21.06	20.02	20.02	20.02	-4.94%	16,123
Sep 23, 2026	21.19	21.50	21.06	21.06	21.06	2.38%	34
Sep 22, 2026	20.47	21.25	20.46	20.57	20.57	2.80%	7,813
Sep 21, 2026	21.00	21.22	19.61	20.01	20.01	-6.50%	31,234
Sep 18, 2026	21.37	21.76	21.04	21.40	21.40	-1.88%	10,136
Sep 17, 2026	21.42	22.01	21.42	21.81	21.81	2.78%	18,616
Sep 16, 2026	21.21	21.77	21.00	21.22	21.22	-0.24%	17,881
Sep 15, 2026	21.45	22.00	21.19	21.27	21.27	-0.84%	14,038
Sep 14, 2026	21.21	21.65	20.98	21.45	21.45	-0.23%	74,728
Sep 11, 2026	21.90	21.91	21.37	21.50	21.50	-0.32%	43,494
Sep 10, 2026	23.47	23.47	21.54	21.57	21.57	-7.27%	46,947
Sep 9, 2026	21.26	23.26	21.26	23.26	23.26	10.07%	25,809
Sep 8, 2026	22.15	22.68	21.25	21.26	21.13	-3.06%	24,409
Sep 4, 2026	21.67	22.18	21.25	21.93	21.80	1.20%	21,269
Sep 3, 2026	22.18	22.18	21.44	21.67	21.54	-1.59%	33,052
Sep 2, 2026	21.54	22.15	21.16	22.02	21.89	3.28%	31,854
Sep 1, 2026	20.79	21.55	20.20	21.32	21.19	2.55%	25,127
Aug 31, 2026	20.59	21.05	20.59	20.79	20.66	1.37%	20,464
Aug 28, 2026	20.50	20.87	20.35	20.51	20.39	-0.44%	13,451
Aug 27, 2026	20.30	20.64	20.15	20.60	20.48	0.93%	23,303
Aug 26, 2026	21.50	21.58	20.41	20.41	20.29	-1.26%	29,905