Moulinvest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.30	21.40	21.30	21.40	21.40	-	166
Jul 30, 2026	21.30	21.40	20.70	21.40	21.40	0.47%	2,856
Jul 29, 2026	21.10	21.40	20.50	21.30	21.30	-	1,036
Jul 28, 2026	20.30	21.30	20.30	21.30	21.30	1.43%	519
Jul 27, 2026	21.50	21.90	20.10	21.00	21.00	-2.33%	2,030
Jul 24, 2026	21.50	21.50	21.50	21.50	21.50	-	33
Jul 23, 2026	21.40	21.50	20.50	21.50	21.50	0.47%	1,465
Jul 22, 2026	21.00	22.00	20.80	21.40	21.40	-0.47%	2,165
Jul 21, 2026	21.30	21.70	20.90	21.50	21.50	-0.92%	1,554
Jul 20, 2026	23.00	23.00	20.70	21.70	21.70	-4.41%	4,339
Jul 17, 2026	23.40	23.40	22.50	22.70	22.70	-2.99%	1,398
Jul 16, 2026	23.10	23.50	22.90	23.40	23.40	1.30%	452
Jul 15, 2026	23.40	23.40	23.10	23.10	23.10	-1.70%	23
Jul 14, 2026	23.50	23.50	23.50	23.50	23.50	-	41
Jul 13, 2026	23.40	23.50	23.10	23.50	23.50	-	61
Jul 10, 2026	23.40	23.50	23.40	23.50	23.50	0.43%	77
Jul 9, 2026	23.40	23.40	23.00	23.40	23.40	-0.43%	331
Jul 8, 2026	23.40	23.50	22.60	23.50	23.50	1.29%	430
Jul 7, 2026	23.00	23.30	22.90	23.20	23.20	-0.85%	63
Jul 6, 2026	23.00	23.40	23.00	23.40	23.40	-0.43%	171
Jul 3, 2026	23.40	23.50	23.30	23.50	23.50	-	126
Jul 2, 2026	23.40	23.50	23.00	23.50	23.50	-0.42%	186
Jul 1, 2026	23.40	23.60	23.40	23.60	23.60	0.43%	76
Jun 30, 2026	23.50	23.50	23.50	23.50	23.50	-0.42%	36
Jun 29, 2026	23.40	23.60	23.10	23.60	23.60	0.85%	313
Jun 26, 2026	23.50	23.50	23.40	23.40	23.40	-0.85%	30
Jun 25, 2026	23.50	23.60	23.50	23.60	23.60	0.43%	51
Jun 24, 2026	23.10	23.60	23.10	23.50	23.50	-0.84%	335
Jun 23, 2026	23.60	23.70	23.10	23.70	23.70	-	119
Jun 22, 2026	23.90	23.90	23.00	23.70	23.70	-1.25%	432
Jun 19, 2026	23.80	24.00	23.50	24.00	24.00	-	615
Jun 18, 2026	24.30	24.30	22.90	24.00	24.00	-1.64%	1,233
Jun 17, 2026	24.00	24.40	23.80	24.40	24.40	-0.81%	383
Jun 16, 2026	24.50	25.00	23.90	24.60	24.60	-	1,450
Jun 15, 2026	24.10	24.60	24.10	24.60	24.60	0.82%	1,093
Jun 12, 2026	23.80	24.40	23.80	24.40	24.40	0.83%	954
Jun 11, 2026	24.40	24.40	23.70	24.20	24.20	-0.82%	1,358
Jun 10, 2026	22.90	24.40	22.70	24.40	24.40	6.09%	4,704
Jun 9, 2026	23.20	23.20	22.60	23.00	23.00	-0.86%	584
Jun 8, 2026	22.70	23.20	22.50	23.20	23.20	0.43%	1,263
Jun 5, 2026	22.60	23.10	22.60	23.10	23.10	-0.43%	15
Jun 4, 2026	22.60	23.20	22.60	23.20	23.20	0.43%	291
Jun 3, 2026	23.00	23.10	22.40	23.10	23.10	-0.43%	479
Jun 2, 2026	23.20	23.30	22.30	23.20	23.20	-0.43%	1,217
Jun 1, 2026	23.30	23.30	22.80	23.30	23.30	-	664
May 29, 2026	22.80	23.30	22.60	23.30	23.30	-	857
May 28, 2026	22.70	23.30	22.70	23.30	23.30	0.43%	359
May 27, 2026	23.20	23.20	22.70	23.20	23.20	-0.43%	216
May 26, 2026	23.50	23.50	22.90	23.30	23.30	-1.27%	282
May 25, 2026	23.20	23.60	23.10	23.60	23.60	-	385