Mosaic ImmunoEngineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 8, 2025	0.49	0.49	0.49	0.49	0.49	-	8
Aug 7, 2025	0.49	0.49	0.49	0.49	0.49	-	2
Aug 6, 2025	0.49	0.49	0.49	0.49	0.49	-	1
Aug 5, 2025	0.49	0.49	0.49	0.49	0.49	22.50%	420
Aug 4, 2025	0.40	0.40	0.40	0.40	0.40	-	14
Aug 1, 2025	0.40	0.40	0.40	0.40	0.40	-	3
Jul 31, 2025	0.40	0.40	0.40	0.40	0.40	8.11%	2,420
Jul 30, 2025	0.37	0.37	0.37	0.37	0.37	-	72
Jul 29, 2025	0.37	0.37	0.37	0.37	0.37	-	36
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 24, 2025	0.40	0.40	0.40	0.40	0.40	-	49
Jul 23, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Jul 22, 2025	0.40	0.40	0.40	0.40	0.40	-2.79%	717
Jul 21, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Jul 18, 2025	0.41	0.41	0.41	0.41	0.41	-	1
Jul 17, 2025	0.41	0.41	0.41	0.41	0.41	-	23
Jul 16, 2025	0.41	0.41	0.41	0.41	0.41	2.21%	200
Jul 15, 2025	0.40	0.40	0.40	0.40	0.40	-	2
Jul 14, 2025	0.40	0.40	0.40	0.40	0.40	-	5
Jul 11, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Jul 10, 2025	0.40	0.40	0.40	0.40	0.40	-	2
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