Mosaic ImmunoEngineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.49	0.52	0.49	0.52	0.52	-13.37%	1,000
Dec 4, 2025	0.60	0.60	0.60	0.60	0.60	14.13%	100
Dec 2, 2025	0.52	0.53	0.45	0.53	0.53	-9.14%	1,921
Dec 1, 2025	0.52	0.58	0.52	0.58	0.58	-4.38%	2,220
Nov 28, 2025	0.61	0.61	0.61	0.61	0.61	1.67%	1,006
Nov 13, 2025	0.60	0.60	0.60	0.60	0.60	-30.88%	122
Nov 7, 2025	0.87	0.87	0.87	0.87	0.87	66.92%	200
Nov 6, 2025	0.52	0.52	0.52	0.52	0.52	-	1,028
Nov 5, 2025	0.52	0.52	0.52	0.52	0.52	-41.57%	717
Nov 3, 2025	0.51	0.89	0.51	0.89	0.89	6.22%	1,736
Oct 29, 2025	0.84	0.84	0.84	0.84	0.84	64.29%	302
Oct 24, 2025	0.90	0.90	0.51	0.51	0.51	4.62%	687
Oct 23, 2025	0.48	0.50	0.45	0.49	0.49	-51.15%	19,156
Oct 20, 2025	1.00	1.00	0.42	1.00	1.00	-4.95%	6,119
Oct 17, 2025	0.68	1.05	0.55	1.05	1.05	154.85%	14,326
Oct 16, 2025	0.41	0.41	0.41	0.41	0.41	-	205
Oct 15, 2025	0.70	0.70	0.41	0.41	0.41	-40.87%	573
Oct 13, 2025	0.70	0.70	0.70	0.70	0.70	-0.16%	514
Oct 9, 2025	0.70	0.70	0.70	0.70	0.70	55.09%	200
Oct 7, 2025	0.77	0.77	0.45	0.45	0.45	11.11%	1,446
Oct 6, 2025	0.41	0.41	0.41	0.41	0.41	-41.97%	305
Oct 3, 2025	0.41	0.70	0.41	0.70	0.70	-0.16%	482
Sep 29, 2025	0.70	0.70	0.70	0.70	0.70	72.59%	500
Sep 26, 2025	0.41	0.41	0.41	0.41	0.41	-47.32%	533
Sep 25, 2025	0.77	0.77	0.77	0.77	0.77	-0.01%	1,000
Sep 23, 2025	0.77	0.77	0.77	0.77	0.77	2.79%	1,002
Sep 22, 2025	0.75	0.75	0.75	0.75	0.75	86.49%	501
Sep 19, 2025	0.40	0.40	0.40	0.40	0.40	-42.70%	321
Sep 18, 2025	0.75	0.75	0.69	0.70	0.70	-11.69%	2,955
Sep 17, 2025	0.79	0.79	0.79	0.79	0.79	27.22%	842
Sep 16, 2025	0.60	0.62	0.60	0.62	0.62	47.17%	1,052
Sep 15, 2025	0.77	0.77	0.42	0.42	0.42	5.30%	756
Sep 10, 2025	0.40	0.40	0.40	0.40	0.40	-49.28%	443
Sep 5, 2025	0.79	0.79	0.79	0.79	0.79	97.21%	100
Sep 2, 2025	0.40	0.40	0.40	0.40	0.40	3.08%	1,429
Aug 29, 2025	0.42	0.42	0.39	0.39	0.39	-27.37%	284
Aug 27, 2025	0.85	0.85	0.54	0.54	0.54	-40.13%	2,705
Aug 22, 2025	0.90	0.90	0.90	0.90	0.90	80.12%	107
Aug 19, 2025	0.51	0.51	0.50	0.50	0.50	-1.07%	2,841
Aug 15, 2025	0.44	0.50	0.44	0.50	0.50	8.26%	1,225
Aug 12, 2025	0.43	0.47	0.43	0.47	0.47	-5.10%	240
Aug 5, 2025	0.49	0.49	0.49	0.49	0.49	22.50%	420
Jul 31, 2025	0.40	0.40	0.40	0.40	0.40	8.11%	2,420
Jul 28, 2025	0.40	0.40	0.37	0.37	0.37	-26.59%	1,214
Jul 25, 2025	0.50	0.50	0.50	0.50	0.50	25.37%	250
Jul 22, 2025	0.40	0.40	0.40	0.40	0.40	-2.78%	717
Jul 16, 2025	0.41	0.41	0.41	0.41	0.41	2.20%	200
Jul 9, 2025	0.40	0.40	0.40	0.40	0.40	-17.04%	526
Jul 8, 2025	0.49	0.49	0.49	0.49	0.49	35.40%	467
Jul 7, 2025	0.36	0.36	0.36	0.36	0.36	-33.05%	545