Mosel Vitelic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	42.00	42.65	41.70	42.05	42.05	2.44%	544,878
Oct 20, 2026	41.40	42.45	41.05	41.05	41.05	-0.36%	1,429,649
Oct 19, 2026	41.00	41.40	39.95	41.20	41.20	-3.51%	1,575,795
Oct 16, 2026	42.50	43.40	42.40	42.70	42.70	1.67%	1,354,981
Oct 15, 2026	43.00	43.25	41.85	42.00	42.00	-6.15%	2,281,090
Oct 14, 2026	44.30	44.75	43.15	44.75	44.75	1.47%	2,214,925
Oct 13, 2026	46.05	46.35	43.80	44.10	44.10	-6.07%	3,635,754
Oct 12, 2026	48.85	49.25	46.90	46.95	46.95	-4.48%	3,436,125
Oct 8, 2026	49.90	50.50	48.85	49.15	49.15	-1.90%	3,147,398
Oct 7, 2026	49.00	50.60	48.85	50.10	50.10	1.21%	5,479,403
Oct 6, 2026	49.70	50.30	48.00	49.50	49.50	0.20%	5,850,096
Oct 5, 2026	51.30	52.20	49.00	49.40	49.40	-3.70%	10,795,983
Oct 2, 2026	49.35	52.50	48.50	51.30	51.30	3.95%	15,524,775
Oct 1, 2026	50.30	50.50	49.00	49.35	49.35	-1.89%	7,443,558
Sep 30, 2026	49.15	51.40	49.10	50.30	50.30	0.40%	14,203,990
Sep 29, 2026	47.00	53.00	46.85	50.10	50.10	3.94%	27,339,538
Sep 24, 2026	47.20	50.90	46.55	48.20	48.20	3.99%	43,473,430
Sep 23, 2026	42.65	46.35	42.45	46.35	46.35	9.96%	11,037,610
Sep 22, 2026	41.25	43.00	41.25	42.15	42.15	2.80%	5,135,079
Sep 21, 2026	41.15	41.75	40.45	41.00	41.00	-0.12%	2,115,154
Sep 18, 2026	40.10	41.20	39.90	41.05	41.05	3.66%	4,777,724
Sep 17, 2026	40.55	41.60	39.50	39.60	39.60	-2.34%	2,282,589
Sep 16, 2026	39.00	41.00	38.90	40.55	40.55	5.60%	3,781,871
Sep 15, 2026	41.65	41.90	38.35	38.40	38.40	-3.27%	5,432,362
Sep 14, 2026	37.05	40.15	36.80	39.70	39.70	5.31%	2,550,774
Sep 11, 2026	38.60	38.60	37.60	37.70	37.70	-3.83%	1,300,187
Sep 10, 2026	38.80	39.90	38.50	39.20	39.20	0.51%	1,441,862
Sep 9, 2026	39.20	39.80	38.65	39.00	39.00	0.13%	1,143,646
Sep 8, 2026	40.20	40.70	38.75	38.95	38.95	-2.01%	1,932,380
Sep 7, 2026	40.30	41.20	39.55	39.75	39.75	0.13%	2,873,446
Sep 4, 2026	40.20	40.55	38.55	39.70	39.70	0.51%	1,584,371
Sep 3, 2026	40.05	41.25	39.50	39.50	39.50	-0.75%	1,556,168
Sep 2, 2026	40.75	41.10	39.80	39.80	39.80	-3.40%	1,500,776
Sep 1, 2026	40.30	42.40	40.25	41.20	41.20	2.62%	2,791,067
Aug 31, 2026	40.15	40.30	39.45	40.15	40.15	-0.99%	1,166,876
Aug 28, 2026	40.95	41.80	40.50	40.55	40.55	1.00%	2,224,719
Aug 27, 2026	41.35	41.55	40.05	40.15	40.15	-2.90%	2,352,786
Aug 26, 2026	39.00	41.95	39.00	41.35	41.35	5.35%	3,700,688
Aug 25, 2026	38.40	39.25	37.25	39.25	39.25	1.42%	1,596,666
Aug 24, 2026	38.70	40.70	38.70	38.70	38.70	0.13%	2,352,004
Aug 21, 2026	39.10	39.75	38.60	38.65	38.65	-1.15%	1,221,600
Aug 20, 2026	39.30	40.60	38.40	39.10	39.10	0.77%	2,516,436
Aug 19, 2026	40.00	42.75	38.80	38.80	38.80	-5.37%	5,695,488
Aug 18, 2026	40.10	43.95	39.95	41.00	41.00	1.49%	6,997,456
Aug 17, 2026	39.70	40.95	38.00	40.40	40.40	-0.74%	3,249,703
Aug 14, 2026	39.60	41.00	38.45	40.70	40.70	3.69%	3,262,017
Aug 13, 2026	38.95	41.60	38.90	39.25	39.25	2.21%	4,159,026
Aug 12, 2026	37.60	39.15	37.55	38.40	38.40	3.64%	2,687,240
Aug 11, 2026	37.60	38.10	36.35	37.05	37.05	-0.13%	1,612,599
Aug 10, 2026	36.95	37.45	36.55	37.10	37.10	2.06%	1,595,164