Mosel Vitelic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	34.65	34.90	31.25	32.05	32.05	-7.64%	3,802,585
Jul 28, 2026	37.20	37.20	34.60	34.70	34.70	-9.40%	2,332,641
Jul 27, 2026	39.20	39.70	37.10	38.30	38.30	-2.05%	2,294,037
Jul 24, 2026	40.30	40.45	38.80	39.10	39.10	-5.21%	2,300,908
Jul 23, 2026	43.00	44.30	40.15	41.25	41.25	-3.96%	2,912,877
Jul 22, 2026	41.65	44.00	41.60	42.95	42.95	5.27%	3,111,366
Jul 21, 2026	40.65	41.60	40.25	40.80	40.80	0.99%	2,630,281
Jul 20, 2026	39.35	41.90	38.50	40.40	40.40	-4.49%	3,330,138
Jul 17, 2026	45.00	45.65	42.30	42.30	42.30	-10.00%	4,155,865
Jul 16, 2026	48.00	48.65	46.60	47.00	47.00	-3.49%	2,460,570
Jul 15, 2026	47.15	49.40	46.40	48.70	48.70	5.98%	4,963,996
Jul 14, 2026	49.15	50.80	44.75	45.95	45.95	-7.55%	7,340,692
Jul 13, 2026	52.60	53.90	49.30	49.70	49.70	1.43%	8,804,855
Jul 9, 2026	53.70	54.60	48.90	49.00	49.00	-7.55%	6,435,688
Jul 8, 2026	54.50	56.40	51.70	53.00	53.00	-2.75%	5,652,840
Jul 7, 2026	59.20	59.20	54.50	54.50	54.50	-7.94%	3,008,197
Jul 6, 2026	60.70	60.70	58.00	59.20	59.20	1.54%	3,570,858
Jul 3, 2026	55.50	58.50	55.50	58.30	58.30	4.11%	3,548,609
Jul 2, 2026	54.00	56.30	53.60	56.00	56.00	2.19%	1,773,755
Jul 1, 2026	58.00	58.50	54.10	54.80	54.80	-3.18%	2,648,816
Jun 30, 2026	53.40	56.70	53.40	56.60	56.60	8.02%	3,488,210
Jun 29, 2026	51.20	53.00	51.20	52.40	52.40	2.75%	1,859,295
Jun 26, 2026	53.00	53.50	50.60	51.00	51.00	-4.14%	2,594,964
Jun 25, 2026	55.50	55.50	52.40	53.20	53.20	-2.92%	3,658,648
Jun 24, 2026	54.40	54.80	52.70	54.80	54.80	-3.86%	6,167,055
Jun 23, 2026	58.50	63.90	56.60	57.00	57.00	-2.73%	27,649,013
Jun 22, 2026	57.10	60.70	56.70	58.60	58.60	6.16%	35,417,003
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