Mosel Vitelic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	52.00	55.20	51.30	55.20	55.20	9.96%	29,235,300
Jun 17, 2026	48.80	51.50	47.25	50.20	50.20	4.47%	50,499,689
Jun 16, 2026	44.75	48.05	44.75	48.05	48.05	9.95%	15,338,141
Jun 15, 2026	41.90	44.85	41.75	43.70	43.70	6.85%	11,727,110
Jun 12, 2026	40.55	42.45	40.55	40.90	40.90	3.02%	6,056,369
Jun 11, 2026	38.85	39.95	36.65	39.70	39.70	2.19%	5,390,690
Jun 10, 2026	41.00	42.00	38.80	38.85	38.85	-6.05%	7,074,624
Jun 9, 2026	38.90	41.60	38.10	41.35	41.35	6.30%	5,211,948
Jun 8, 2026	37.30	39.75	37.30	38.90	38.90	-6.04%	4,264,816
Jun 5, 2026	43.05	43.30	40.00	41.40	41.40	-3.83%	8,124,688
Jun 4, 2026	43.30	47.25	42.50	43.05	43.05	-3.58%	18,409,020
Jun 3, 2026	40.70	44.65	40.50	44.65	44.65	9.98%	15,846,820
Jun 2, 2026	41.75	42.40	39.70	40.60	40.60	-2.64%	4,782,272
Jun 1, 2026	42.55	43.30	41.50	41.70	41.70	-2.57%	5,194,105
May 29, 2026	44.10	44.75	42.05	42.80	42.80	0.94%	5,841,696
May 28, 2026	44.05	46.50	41.80	42.40	42.40	-3.75%	13,705,990
May 27, 2026	43.60	44.80	42.00	44.05	44.05	1.61%	13,295,079
May 26, 2026	45.85	47.45	43.05	43.35	43.35	0.46%	19,274,704
May 25, 2026	43.35	44.40	42.20	43.15	43.15	4.23%	8,915,767
May 22, 2026	41.30	41.60	40.40	41.40	41.40	2.35%	4,583,060
May 21, 2026	39.95	41.50	39.95	40.45	40.45	5.75%	4,469,883
May 20, 2026	39.10	39.40	38.00	38.25	38.25	-0.78%	2,390,871
May 19, 2026	39.75	40.30	37.60	38.55	38.55	-2.77%	5,533,234
May 18, 2026	39.50	40.20	38.05	39.65	39.65	-1.98%	3,850,197
May 15, 2026	42.80	43.20	40.00	40.45	40.45	-4.03%	6,889,946
May 14, 2026	41.75	43.55	41.50	42.15	42.15	2.80%	9,221,897
May 13, 2026	43.80	44.55	41.00	41.00	41.00	-7.03%	12,724,710
May 12, 2026	42.20	44.80	40.90	44.10	44.10	2.44%	13,768,240
May 11, 2026	43.80	45.20	41.90	43.05	43.05	-1.71%	15,791,980
May 8, 2026	45.75	46.70	42.40	43.80	43.80	-4.68%	31,903,410
May 7, 2026	41.75	45.95	40.60	45.95	45.95	9.93%	16,079,760
May 6, 2026	42.00	43.60	38.65	41.80	41.80	5.29%	38,069,100
May 5, 2026	37.65	39.70	37.65	39.70	39.70	9.97%	7,017,435
May 4, 2026	33.90	36.60	33.80	36.10	36.10	7.44%	10,334,060
Apr 30, 2026	32.55	34.85	32.50	33.60	33.60	3.38%	6,981,784
Apr 29, 2026	31.85	32.65	30.95	32.50	32.50	3.01%	2,150,562
Apr 28, 2026	31.20	32.90	30.40	31.55	31.55	0.48%	2,272,833
Apr 27, 2026	32.00	32.75	30.90	31.40	31.40	-0.63%	2,769,547
Apr 24, 2026	32.10	33.60	31.55	31.60	31.60	-1.25%	3,034,672
Apr 23, 2026	33.80	33.90	30.00	32.00	32.00	-3.90%	3,620,876
Apr 22, 2026	32.50	33.50	32.20	33.30	33.30	3.26%	2,968,602
Apr 21, 2026	31.90	32.90	31.70	32.25	32.25	3.04%	2,559,968
Apr 20, 2026	31.00	32.20	30.85	31.30	31.30	2.62%	2,493,188
Apr 17, 2026	30.40	31.30	30.30	30.50	30.50	1.50%	1,716,306
Apr 16, 2026	29.90	30.35	29.75	30.05	30.05	1.35%	1,120,299
Apr 15, 2026	29.75	30.15	29.35	29.65	29.65	0.85%	1,357,176
Apr 14, 2026	29.35	30.50	29.30	29.40	29.40	1.03%	1,437,161
Apr 13, 2026	29.60	29.60	28.90	29.10	29.10	-0.68%	634,426
Apr 10, 2026	29.45	30.10	29.25	29.30	29.30	-0.17%	701,362
Apr 9, 2026	30.45	30.45	29.25	29.35	29.35	-1.51%	758,604