BVMF:MOSC34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	20.40	20.89	20.40	20.67	20.55	0.73%	38,956
Aug 24, 2026	21.10	21.50	20.30	20.52	20.40	-2.75%	235
Aug 21, 2026	20.40	21.28	20.40	21.10	20.97	3.99%	22,573
Aug 20, 2026	19.40	20.29	19.37	20.29	20.17	5.68%	17,143
Aug 19, 2026	18.70	19.33	18.70	19.20	19.08	4.80%	5,424
Aug 18, 2026	18.42	18.57	18.32	18.32	18.21	1.78%	4,196
Aug 17, 2026	18.65	18.72	18.00	18.00	17.89	-4.00%	3,177
Aug 14, 2026	19.00	19.13	18.75	18.75	18.64	0.37%	3,204
Aug 13, 2026	19.64	19.64	18.55	18.68	18.57	-4.30%	12,405
Aug 12, 2026	19.61	19.61	19.27	19.52	19.40	-1.76%	12,976
Aug 11, 2026	20.01	20.17	19.77	19.87	19.75	-0.10%	9,728
Aug 10, 2026	19.51	19.89	19.15	19.89	19.77	1.84%	13,612
Aug 7, 2026	19.65	19.84	19.53	19.53	19.41	-2.30%	9,005
Aug 6, 2026	19.19	20.32	19.19	19.99	19.87	-0.30%	22,620
Aug 5, 2026	18.59	20.24	18.30	20.05	19.93	3.62%	25,990
Aug 4, 2026	18.64	19.35	18.64	19.35	19.23	5.28%	20,067
Aug 3, 2026	18.70	18.70	18.36	18.38	18.27	-1.71%	264
Jul 31, 2026	19.36	19.36	18.70	18.70	18.59	-2.15%	49,762
Jul 30, 2026	19.18	19.18	18.89	19.11	18.99	-1.24%	9,501
Jul 29, 2026	19.24	19.70	19.14	19.35	19.23	-1.48%	12,293
Jul 28, 2026	19.60	19.69	19.42	19.64	19.52	3.37%	28,795
Jul 27, 2026	18.81	19.00	18.81	19.00	18.89	0.05%	4,501
Jul 24, 2026	19.03	19.03	18.82	18.99	18.88	0.90%	17,239
Jul 23, 2026	19.27	19.27	18.82	18.82	18.71	-1.98%	5,819
Jul 22, 2026	19.28	19.35	19.20	19.20	19.08	2.62%	120
Jul 21, 2026	19.08	19.08	18.58	18.71	18.60	-1.11%	1,514
Jul 20, 2026	18.62	18.92	18.43	18.92	18.81	0.42%	8,568
Jul 17, 2026	19.21	19.21	18.84	18.84	18.73	-1.93%	4,019
Jul 16, 2026	19.52	19.80	19.14	19.21	19.09	-1.84%	14,060
Jul 15, 2026	19.46	19.57	18.94	19.57	19.45	0.57%	4,677