Mosel Vitelic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.20	30.85	29.85	30.20	30.20	-0.33%	1,025,395
Mar 5, 2026	29.90	31.15	29.80	30.30	30.30	5.21%	1,614,944
Mar 4, 2026	30.50	30.65	28.70	28.80	28.80	-7.54%	2,445,620
Mar 3, 2026	32.80	33.85	31.15	31.15	31.15	-5.03%	2,549,421
Mar 2, 2026	32.40	33.10	31.85	32.80	32.80	-2.09%	1,771,618
Feb 26, 2026	31.90	33.95	31.85	33.50	33.50	5.85%	3,872,310
Feb 25, 2026	32.95	33.00	31.45	31.65	31.65	-2.31%	1,526,252
Feb 24, 2026	31.30	32.70	31.25	32.40	32.40	3.85%	1,772,325
Feb 23, 2026	30.55	31.50	30.50	31.20	31.20	2.30%	1,041,339
Feb 11, 2026	31.00	31.05	30.30	30.50	30.50	-1.29%	1,177,659
Feb 10, 2026	31.10	32.15	30.80	30.90	30.90	0.16%	1,511,534
Feb 9, 2026	32.45	32.45	30.85	30.85	30.85	-0.48%	1,195,363
Feb 6, 2026	31.95	31.95	30.50	31.00	31.00	-2.67%	1,309,292
Feb 5, 2026	32.20	32.95	31.75	31.85	31.85	-1.85%	1,151,453
Feb 4, 2026	32.05	32.55	31.65	32.45	32.45	1.25%	1,304,874
Feb 3, 2026	32.55	33.45	31.60	32.05	32.05	0.79%	2,077,972
Feb 2, 2026	32.50	32.50	31.20	31.80	31.80	-3.34%	2,382,881
Jan 30, 2026	33.60	34.50	32.80	32.90	32.90	-2.08%	3,272,118
Jan 29, 2026	35.35	35.35	33.20	33.60	33.60	-4.95%	4,107,779
Jan 28, 2026	34.80	36.15	34.80	35.35	35.35	2.61%	4,012,197
Jan 27, 2026	35.40	35.40	34.20	34.45	34.45	-2.27%	3,374,558
Jan 26, 2026	35.50	35.85	33.95	35.25	35.25	-0.84%	5,891,488
Jan 23, 2026	38.60	38.60	35.40	35.55	35.55	-8.73%	8,997,524
Jan 22, 2026	39.00	40.60	37.90	38.95	38.95	3.04%	19,525,410
Jan 21, 2026	36.95	40.40	36.60	37.80	37.80	2.86%	40,831,690
Jan 20, 2026	35.00	38.20	34.40	36.75	36.75	3.09%	10,575,080
Jan 19, 2026	35.20	36.40	35.15	35.65	35.65	5.32%	8,376,337
Jan 16, 2026	33.55	34.75	33.20	33.85	33.85	1.35%	4,977,916
Jan 15, 2026	33.80	33.80	33.05	33.40	33.40	-2.34%	2,534,353
Jan 14, 2026	32.30	34.35	32.20	34.20	34.20	5.88%	5,905,468
Jan 13, 2026	32.80	32.80	31.85	32.30	32.30	-1.67%	2,993,115
Jan 12, 2026	33.20	34.50	32.65	32.85	32.85	1.39%	6,239,993
Jan 9, 2026	33.55	33.60	31.25	32.40	32.40	-3.86%	4,873,490
Jan 8, 2026	35.00	35.20	32.90	33.70	33.70	-6.78%	12,482,520
Jan 7, 2026	36.15	36.15	35.30	36.15	36.15	9.88%	16,586,160
Jan 6, 2026	30.25	32.90	29.85	32.90	32.90	9.85%	7,905,499
Jan 5, 2026	30.60	30.60	29.30	29.95	29.95	-0.17%	2,851,988
Jan 2, 2026	28.50	30.75	28.50	30.00	30.00	5.63%	4,006,885
Dec 31, 2025	29.00	29.65	28.40	28.40	28.40	-1.73%	1,573,337
Dec 30, 2025	28.95	29.00	28.50	28.90	28.90	-0.17%	900,899
Dec 29, 2025	29.15	29.50	28.85	28.95	28.95	-0.52%	976,353
Dec 26, 2025	29.05	29.55	28.70	29.10	29.10	0.87%	891,434
Dec 24, 2025	29.15	29.15	28.60	28.85	28.85	-0.52%	679,058
Dec 23, 2025	29.60	29.75	28.75	29.00	29.00	-1.02%	1,053,661
Dec 22, 2025	28.90	29.45	28.90	29.30	29.30	2.81%	1,300,809
Dec 19, 2025	28.85	29.40	28.30	28.50	28.50	-0.35%	1,153,212
Dec 18, 2025	29.15	29.40	28.30	28.60	28.60	-1.89%	1,761,389
Dec 17, 2025	28.30	30.60	28.30	29.15	29.15	3.00%	5,059,139
Dec 16, 2025	28.90	29.00	28.00	28.30	28.30	-2.08%	843,885
Dec 15, 2025	28.55	29.20	28.35	28.90	28.90	-0.86%	586,309