Mosaic ImmunoEngineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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 14, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Oct 13, 2025	0.70	0.70	0.70	0.70	0.70	-0.16%	514
Oct 10, 2025	0.70	0.70	0.70	0.70	0.70	-	21
Oct 9, 2025	0.70	0.70	0.70	0.70	0.70	55.09%	200
Oct 8, 2025	0.45	0.45	0.45	0.45	0.45	-	-
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
Oct 2, 2025	0.70	0.70	0.70	0.70	0.70	-	84
Oct 1, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Sep 30, 2025	0.70	0.70	0.70	0.70	0.70	-	62
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 24, 2025	0.77	0.77	0.77	0.77	0.77	-	76
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	86.51%	501
Sep 19, 2025	0.40	0.40	0.40	0.40	0.40	-42.71%	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	27.21%	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 12, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Sep 11, 2025	0.40	0.40	0.40	0.40	0.40	-	14
Sep 10, 2025	0.40	0.40	0.40	0.40	0.40	-49.28%	443
Sep 9, 2025	0.79	0.79	0.79	0.79	0.79	-0.03%	25
Sep 8, 2025	0.79	0.79	0.79	0.79	0.79	97.26%	8
Sep 5, 2025	0.40	0.40	0.40	0.40	0.40	-	51
Sep 4, 2025	0.40	0.40	0.40	0.40	0.40	-	51
Sep 3, 2025	0.40	0.40	0.40	0.40	0.40	-	-
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 28, 2025	0.54	0.54	0.54	0.54	0.54	-	14
Aug 27, 2025	0.85	0.85	0.54	0.54	0.54	-40.13%	2,705
Aug 26, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Aug 25, 2025	0.90	0.90	0.90	0.90	0.90	-	5
Aug 22, 2025	0.90	0.90	0.90	0.90	0.90	80.12%	107
Aug 21, 2025	0.50	0.50	0.50	0.50	0.50	-	53
Aug 20, 2025	0.50	0.50	0.50	0.50	0.50	-	64
Aug 19, 2025	0.51	0.51	0.50	0.50	0.50	-1.06%	2,841
Aug 18, 2025	0.50	0.50	0.50	0.50	0.50	-	8
Aug 15, 2025	0.44	0.50	0.44	0.50	0.50	8.25%	1,225
Aug 14, 2025	0.47	0.47	0.47	0.47	0.47	-	5
Aug 13, 2025	0.47	0.47	0.47	0.47	0.47	-	33
Aug 12, 2025	0.43	0.47	0.43	0.47	0.47	-5.10%	240
Aug 11, 2025	0.49	0.49	0.49	0.49	0.49	-	46