BVMF:MOSC34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	18.92	19.46	18.92	19.46	19.32	3.62%	256
May 5, 2026	19.19	19.19	18.75	18.78	18.64	-1.16%	167
May 4, 2026	19.42	19.42	18.96	19.00	18.86	-2.16%	210
Apr 30, 2026	19.19	19.44	19.17	19.42	19.28	0.94%	5,688
Apr 29, 2026	18.86	19.42	18.86	19.24	19.10	-0.05%	7,100
Apr 28, 2026	19.51	19.60	18.95	19.25	19.11	0.05%	2,358
Apr 27, 2026	20.10	20.10	19.08	19.24	19.10	-3.70%	1,854
Apr 24, 2026	19.88	20.03	19.65	19.98	19.83	-0.10%	3,676
Apr 23, 2026	20.21	20.21	20.00	20.00	19.85	-0.84%	114
Apr 22, 2026	20.17	20.51	20.17	20.17	20.02	1.10%	528
Apr 20, 2026	20.35	20.35	19.90	19.95	19.81	-1.97%	1,131
Apr 17, 2026	20.31	20.36	20.24	20.35	20.20	0.20%	203
Apr 16, 2026	19.50	20.31	19.50	20.31	20.16	2.27%	1,729
Apr 15, 2026	20.10	20.20	19.63	19.86	19.72	-0.50%	2,549
Apr 14, 2026	20.46	20.52	19.88	19.96	19.82	-2.44%	21,557
Apr 13, 2026	21.16	21.16	20.46	20.46	20.31	-0.20%	6,351
Apr 10, 2026	21.52	21.52	20.50	20.50	20.35	-3.76%	51,487
Apr 9, 2026	21.89	22.90	21.30	21.30	21.15	-4.66%	3,868
Apr 8, 2026	22.00	22.34	21.30	22.34	22.18	-1.67%	285
Apr 7, 2026	22.24	23.14	22.24	22.72	22.56	-0.09%	644
Apr 6, 2026	22.55	22.88	22.51	22.74	22.57	1.34%	38
Apr 2, 2026	22.90	23.29	22.30	22.44	22.28	-0.49%	931
Apr 1, 2026	22.11	22.55	22.09	22.55	22.39	2.31%	66
Mar 31, 2026	21.86	22.04	21.49	22.04	21.88	1.05%	105,887
Mar 30, 2026	22.43	22.43	21.78	21.81	21.65	0.09%	6,408
Mar 27, 2026	21.92	22.20	21.78	21.79	21.63	-0.59%	2,754
Mar 26, 2026	22.98	22.98	21.47	21.92	21.76	-3.01%	4,150
Mar 25, 2026	22.35	22.65	21.68	22.60	22.44	1.62%	919
Mar 24, 2026	21.50	22.24	21.40	22.24	22.08	5.70%	2,731
Mar 23, 2026	21.00	21.09	20.54	21.04	20.89	-0.52%	41,195
Mar 20, 2026	22.79	22.79	21.06	21.15	21.00	-7.88%	8,991