Mosaic ImmunoEngineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.06	0.06	0.06	0.06	0.06	11.11%	6,200
Jul 30, 2026	0.21	0.21	0.05	0.05	0.05	-90.18%	5,166
Jul 28, 2026	0.55	0.55	0.55	0.55	0.55	65.36%	102
Jul 27, 2026	0.37	0.37	0.33	0.33	0.33	-50.63%	326
Jul 22, 2026	0.33	0.67	0.33	0.67	0.67	5.46%	400
Jul 17, 2026	0.64	0.64	0.64	0.64	0.64	-	104
Jul 15, 2026	0.64	0.64	0.64	0.64	0.64	3.23%	104
Jul 14, 2026	0.37	0.62	0.37	0.62	0.62	-3.13%	321
Jul 9, 2026	0.64	0.64	0.64	0.64	0.64	-5.22%	224
Jun 9, 2026	0.33	0.67	0.33	0.67	0.67	-	698
Jun 3, 2026	0.67	0.67	0.67	0.67	0.67	105.49%	200
Jun 1, 2026	0.69	0.69	0.33	0.33	0.33	-15.25%	906
May 29, 2026	0.39	0.39	0.39	0.39	0.39	-47.38%	546
May 26, 2026	0.33	0.74	0.33	0.74	0.74	5.86%	4,713
May 11, 2026	0.69	0.69	0.69	0.69	0.69	85.84%	155
May 8, 2026	0.34	0.74	0.34	0.37	0.37	-46.19%	1,340
May 7, 2026	0.50	0.69	0.50	0.69	0.69	-	1,110
May 6, 2026	0.34	0.69	0.34	0.69	0.69	6.36%	1,246
May 5, 2026	0.65	0.65	0.65	0.65	0.65	-12.37%	102
Apr 28, 2026	0.75	0.75	0.75	0.75	0.75	127.29%	349
Apr 27, 2026	0.33	0.33	0.33	0.33	0.33	-56.00%	127
Apr 24, 2026	0.38	0.75	0.38	0.75	0.75	7.28%	671
Apr 20, 2026	0.33	0.69	0.33	0.69	0.69	-0.01%	2,700
Apr 10, 2026	0.33	0.70	0.33	0.70	0.69	-6.72%	2,722
Mar 27, 2026	0.40	0.75	0.40	0.75	0.75	7.78%	450
Mar 19, 2026	0.50	0.69	0.33	0.69	0.69	38.25%	3,102
Mar 18, 2026	0.50	0.50	0.50	0.50	0.50	-11.19%	2,552
Mar 16, 2026	0.50	0.59	0.50	0.56	0.56	10.39%	1,080
Mar 12, 2026	0.55	0.55	0.51	0.51	0.51	-1.92%	228
Mar 5, 2026	0.52	0.52	0.52	0.52	0.52	-6.14%	205
Mar 4, 2026	0.55	0.55	0.55	0.55	0.55	-21.27%	1,902
Feb 25, 2026	0.75	0.75	0.70	0.70	0.70	75.48%	300
Feb 24, 2026	0.40	0.40	0.40	0.40	0.40	12.29%	345
Feb 18, 2026	0.36	0.36	0.36	0.36	0.36	-32.56%	104
Feb 12, 2026	0.53	0.53	0.53	0.53	0.53	68.63%	700
Feb 9, 2026	0.31	0.31	0.31	0.31	0.31	-3.09%	327
Feb 6, 2026	0.32	0.32	0.32	0.32	0.32	-53.41%	413
Feb 4, 2026	0.53	0.70	0.53	0.70	0.70	39.08%	272
Feb 3, 2026	0.50	0.50	0.50	0.50	0.50	0.40%	1,242
Feb 2, 2026	0.50	0.50	0.50	0.50	0.50	-13.39%	330