MOS House Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	1.85	2.10	1.82	2.05	2.05	3.02%	780,000
Jul 9, 2026	2.00	2.01	1.97	1.99	1.99	-0.50%	300,000
Jul 8, 2026	2.20	2.20	2.01	2.00	2.00	-9.09%	129,400
Jul 7, 2026	2.20	2.20	2.20	2.20	2.20	-3.51%	14,000
Jul 6, 2026	2.40	2.40	2.28	2.28	2.28	-1.30%	160,000
Jul 3, 2026	2.13	2.34	2.13	2.31	2.31	6.94%	320,000
Jul 2, 2026	2.35	2.35	2.16	2.16	2.16	-8.09%	160,000
Jun 30, 2026	2.35	2.35	2.35	2.35	2.35	-0.42%	20,000
Jun 29, 2026	2.45	2.45	2.35	2.36	2.36	-3.67%	280,000
Jun 26, 2026	2.20	2.50	2.16	2.45	2.45	12.39%	1,260,000
Jun 25, 2026	2.35	2.35	2.18	2.18	2.18	-10.29%	840,000
Jun 24, 2026	2.48	2.48	2.38	2.43	2.43	-2.02%	840,000
Jun 23, 2026	2.49	2.58	2.44	2.48	2.48	-3.13%	800,000
Jun 22, 2026	2.55	2.62	2.54	2.56	2.56	-3.40%	820,000
Jun 18, 2026	2.64	2.65	2.63	2.65	2.65	-1.85%	60,000
Jun 17, 2026	2.76	2.76	2.66	2.70	2.70	-0.37%	1,440,000
Jun 16, 2026	2.86	2.86	2.71	2.71	2.71	0.37%	1,900,000
Jun 15, 2026	3.05	3.05	2.70	2.70	2.70	-5.92%	2,840,000
Jun 12, 2026	2.74	3.01	2.67	2.87	2.87	8.71%	3,622,000
Jun 11, 2026	2.64	2.80	2.51	2.64	2.64	1.54%	2,940,000
Jun 10, 2026	2.65	2.70	2.60	2.60	2.60	-1.89%	2,120,000
Jun 9, 2026	2.74	2.74	2.65	2.65	2.65	-3.28%	2,320,000
Jun 8, 2026	2.71	2.93	2.64	2.74	2.74	-2.14%	2,720,000
Jun 5, 2026	2.84	2.86	2.80	2.80	2.80	-	2,160,000
Jun 4, 2026	2.83	2.97	2.80	2.80	2.80	-2.10%	2,000,000
Jun 3, 2026	2.79	3.02	2.70	2.86	2.86	0.35%	2,540,000
Jun 2, 2026	2.78	2.87	2.76	2.85	2.85	4.01%	640,000
Jun 1, 2026	2.96	2.99	2.63	2.74	2.74	-8.36%	1,480,000
May 29, 2026	2.95	3.04	2.87	2.99	2.99	3.46%	1,720,000
May 28, 2026	2.94	2.97	2.87	2.89	2.89	-1.37%	1,920,000
May 27, 2026	2.90	3.13	2.89	2.93	2.93	-2.33%	1,680,000
May 26, 2026	3.15	3.15	2.81	3.00	3.00	4.90%	2,600,000
May 22, 2026	2.65	3.13	2.65	2.86	2.86	7.92%	2,540,000
May 21, 2026	3.02	3.02	2.58	2.65	2.65	-10.17%	3,480,000
May 20, 2026	3.15	3.40	2.90	2.95	2.95	-2.64%	2,150,000
May 19, 2026	2.54	3.08	2.54	3.03	3.03	23.17%	2,096,000
May 18, 2026	2.45	2.57	2.35	2.46	2.46	0.41%	1,346,000
May 15, 2026	2.53	2.60	2.36	2.45	2.45	-1.21%	460,000
May 14, 2026	2.43	2.63	2.41	2.48	2.48	-4.62%	660,000
May 13, 2026	2.51	2.60	2.51	2.60	2.60	-	80,000
May 12, 2026	2.62	2.64	2.55	2.60	2.60	1.96%	160,000
May 11, 2026	2.49	2.56	2.34	2.55	2.55	6.25%	900,000
May 8, 2026	2.55	2.61	2.40	2.40	2.40	-8.05%	1,120,000
May 7, 2026	2.77	2.78	2.57	2.61	2.61	-2.25%	320,000
May 6, 2026	2.54	2.67	2.53	2.67	2.67	-1.11%	128,000
May 5, 2026	2.46	2.77	2.40	2.70	2.70	4.65%	1,082,000
May 4, 2026	2.56	2.74	2.41	2.58	2.58	-1.90%	700,000
Apr 30, 2026	2.90	2.90	2.47	2.63	2.63	-5.05%	640,000
Apr 29, 2026	2.76	2.89	2.60	2.77	2.77	1.09%	420,000
Apr 28, 2026	2.86	2.93	2.74	2.74	2.74	-4.53%	360,000