Mosaic ImmunoEngineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.65	0.65	0.65	0.65	-	-	-
Jan 21, 2026	0.65	0.65	0.65	0.65	0.65	30.12%	501
Jan 20, 2026	0.45	0.50	0.31	0.50	0.50	-15.45%	3,200
Jan 16, 2026	0.59	0.59	0.59	0.59	0.59	-	2,000
Jan 14, 2026	0.59	0.59	0.59	0.59	0.59	7.62%	127
Jan 12, 2026	0.55	0.55	0.55	0.55	0.55	9.90%	102
Jan 9, 2026	0.40	0.50	0.40	0.50	0.50	-	731
Jan 8, 2026	0.50	0.50	0.50	0.50	0.50	-	282
Jan 7, 2026	0.50	0.50	0.50	0.50	0.50	-2.98%	220
Jan 6, 2026	0.51	0.51	0.51	0.51	0.51	-4.89%	1,025
Jan 5, 2026	0.54	0.54	0.54	0.54	0.54	73.54%	2,002
Dec 31, 2025	0.39	0.52	0.31	0.31	0.31	-11.14%	3,491
Dec 30, 2025	0.36	0.36	0.35	0.35	0.35	-10.26%	683
Dec 22, 2025	0.52	0.52	0.39	0.39	0.39	-21.69%	528
Dec 19, 2025	0.50	0.50	0.50	0.50	0.50	52.25%	100
Dec 18, 2025	0.33	0.33	0.33	0.33	0.33	-18.23%	237
Dec 16, 2025	0.40	0.40	0.40	0.40	0.40	-	200
Dec 12, 2025	0.40	0.40	0.40	0.40	0.40	-20.56%	135
Dec 11, 2025	0.42	0.50	0.42	0.50	0.50	32.50%	7,801
Dec 10, 2025	0.38	0.38	0.38	0.38	0.38	-	446
Dec 9, 2025	0.49	0.49	0.38	0.38	0.38	-21.94%	3,172
Dec 8, 2025	0.49	0.49	0.49	0.49	0.49	-7.10%	120
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