Mosaic ImmunoEngineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	0.54	0.54	0.54	0.54	0.54	9.02%	100
Jul 2, 2025	0.49	0.49	0.49	0.49	0.49	-	81
Jul 1, 2025	0.49	0.49	0.49	0.49	0.49	-	-
Jun 30, 2025	0.49	0.49	0.49	0.49	0.49	-	5
Jun 27, 2025	0.54	0.54	0.49	0.49	0.49	37.08%	200
Jun 26, 2025	0.36	0.36	0.36	0.36	0.36	-	40
Jun 25, 2025	0.36	0.36	0.36	0.36	0.36	9.57%	538
Jun 24, 2025	0.33	0.33	0.33	0.33	0.33	-	5
Jun 23, 2025	0.33	0.33	0.33	0.33	0.33	-	23
Jun 20, 2025	0.33	0.33	0.33	0.33	0.33	-	11
Jun 18, 2025	0.33	0.33	0.33	0.33	0.33	-	27
Jun 17, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jun 16, 2025	0.33	0.33	0.33	0.33	0.33	-38.93%	191
Jun 13, 2025	0.54	0.54	0.54	0.54	0.54	-	83
Jun 12, 2025	0.30	0.54	0.30	0.54	0.54	79.33%	363
Jun 11, 2025	0.30	0.30	0.30	0.30	0.30	-	429
Jun 10, 2025	0.30	0.30	0.30	0.30	0.30	-	7
Jun 9, 2025	0.30	0.30	0.30	0.30	0.30	1.73%	1,880
Jun 6, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Jun 5, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Jun 4, 2025	0.29	0.29	0.29	0.29	0.29	-	21
Jun 3, 2025	0.25	0.29	0.25	0.29	0.29	8.42%	1,485
Jun 2, 2025	0.27	0.27	0.27	0.27	0.27	-	-
May 30, 2025	0.27	0.27	0.27	0.27	0.27	-	-
May 29, 2025	0.30	0.30	0.27	0.27	0.27	-	3,651
May 28, 2025	0.27	0.27	0.27	0.27	0.27	-48.48%	223
May 27, 2025	0.27	0.53	0.27	0.53	0.53	7.80%	225
May 23, 2025	0.55	0.55	0.49	0.49	0.49	-10.95%	2,500
May 22, 2025	0.55	0.55	0.55	0.55	0.55	1.85%	2,990
May 21, 2025	0.54	0.54	0.54	0.54	0.54	-	-
May 20, 2025	0.54	0.54	0.54	0.54	0.54	-	-
May 19, 2025	0.54	0.54	0.54	0.54	0.54	-	52
May 16, 2025	0.54	0.54	0.54	0.54	0.54	-	1
May 15, 2025	0.54	0.54	0.54	0.54	0.54	-	-
May 14, 2025	0.54	0.54	0.54	0.54	0.54	-	4
May 13, 2025	0.54	0.54	0.54	0.54	0.54	-	29
May 12, 2025	0.53	0.54	0.51	0.54	0.54	-5.91%	2,623
May 9, 2025	0.73	0.73	0.57	0.57	0.57	-6.07%	1,042
May 8, 2025	0.63	0.63	0.60	0.61	0.61	-18.32%	1,826
May 7, 2025	0.75	0.75	0.75	0.75	0.75	-	9
May 6, 2025	0.75	0.75	0.75	0.75	0.75	-	37
May 5, 2025	0.73	0.76	0.73	0.75	0.75	-3.57%	440
May 2, 2025	0.78	0.78	0.78	0.78	0.78	-	112
May 1, 2025	0.78	0.78	0.78	0.78	0.78	-	10
Apr 30, 2025	0.78	0.78	0.78	0.78	0.78	0.74%	117
Apr 29, 2025	0.77	0.77	0.77	0.77	0.77	-0.73%	150
Apr 28, 2025	0.78	0.78	0.78	0.78	0.78	19.34%	205
Apr 25, 2025	0.65	0.65	0.65	0.65	0.65	-	10
Apr 24, 2025	0.65	0.65	0.65	0.65	0.65	-13.99%	1,045
Apr 23, 2025	0.76	0.76	0.76	0.76	0.76	16.26%	109