Mosel Vitelic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	16,079,768
May 6, 2026	42.00	43.60	38.65	41.80	41.80	5.29%	38,029,720
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%	10,298,170
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
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%	1,230,088
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%	1,027,854
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%	2,557,636
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