Mosel Vitelic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	30.00	30.65	29.65	29.80	29.80	3.83%	1,269,774
Apr 7, 2026	28.25	28.95	28.00	28.70	28.70	2.50%	918,472
Apr 2, 2026	29.00	29.10	28.00	28.00	28.00	-2.78%	872,701
Apr 1, 2026	29.00	29.20	28.65	28.80	28.80	2.49%	517,083
Mar 31, 2026	28.65	29.20	28.00	28.10	28.10	-3.27%	1,228,095
Mar 30, 2026	29.40	29.40	28.80	29.05	29.05	-3.17%	910,055
Mar 27, 2026	30.25	30.30	29.30	30.00	30.00	-2.76%	1,320,359
Mar 26, 2026	31.20	32.15	30.80	30.85	30.85	-0.96%	1,339,985
Mar 25, 2026	31.60	31.95	30.80	31.15	31.15	0.16%	1,062,526
Mar 24, 2026	32.00	32.70	30.70	31.10	31.10	0.32%	1,235,046
Mar 23, 2026	31.00	31.75	30.50	31.00	31.00	-4.02%	1,199,024
Mar 20, 2026	33.45	33.75	32.00	32.30	32.30	-2.12%	1,541,785
Mar 19, 2026	33.00	34.65	32.60	33.00	33.00	-2.65%	3,434,114
Mar 18, 2026	33.00	34.50	32.50	33.90	33.90	4.47%	4,760,060
Mar 17, 2026	33.20	33.55	32.45	32.45	32.45	-0.15%	2,116,431
Mar 16, 2026	31.45	33.05	31.45	32.50	32.50	5.69%	2,583,854
Mar 13, 2026	30.80	31.20	30.55	30.75	30.75	-1.76%	981,997
Mar 12, 2026	31.50	32.10	30.75	31.30	31.30	0.81%	1,415,565
Mar 11, 2026	30.20	31.35	30.15	31.05	31.05	5.61%	1,395,016
Mar 10, 2026	29.50	29.90	28.90	29.40	29.40	2.62%	1,171,691
Mar 9, 2026	28.60	28.70	27.65	28.65	28.65	-5.13%	1,376,055
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