Mospec Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	33.50	33.50	32.45	32.50	32.50	0.15%	70,124
Jun 11, 2026	32.45	33.50	32.20	32.45	32.45	-	31,966
Jun 10, 2026	34.20	34.50	32.10	32.45	32.45	-6.21%	75,457
Jun 9, 2026	33.70	34.75	32.75	34.60	34.60	5.81%	57,581
Jun 8, 2026	33.00	33.85	32.50	32.70	32.70	-7.10%	81,423
Jun 5, 2026	36.60	36.60	34.20	35.20	35.20	-0.98%	66,404
Jun 4, 2026	36.20	36.95	35.25	35.55	35.55	-3.79%	61,399
Jun 3, 2026	37.00	39.45	36.85	36.95	36.95	2.92%	432,465
Jun 2, 2026	37.15	37.20	35.10	35.90	35.90	-3.36%	283,270
Jun 1, 2026	39.75	39.75	36.15	37.15	37.15	-6.54%	642,577
May 29, 2026	37.25	40.05	37.25	39.75	39.75	8.90%	905,467
May 28, 2026	34.85	36.50	34.60	36.50	36.50	9.94%	629,539
May 27, 2026	30.70	33.20	30.40	33.20	33.20	9.93%	268,767
May 26, 2026	30.30	30.65	29.75	30.20	30.20	0.67%	45,883
May 25, 2026	30.00	30.30	29.75	30.00	30.00	0.17%	51,872
May 22, 2026	29.50	30.00	29.40	29.95	29.95	1.87%	34,912
May 21, 2026	30.45	30.50	28.70	29.40	29.40	-1.01%	61,232
May 20, 2026	29.90	30.40	29.60	29.70	29.70	-0.67%	25,461
May 19, 2026	29.85	29.90	29.70	29.90	29.90	-0.33%	21,158
May 18, 2026	30.30	30.30	29.80	30.00	30.00	-1.32%	32,359
May 15, 2026	30.35	30.50	30.35	30.40	30.40	-	17,008
May 14, 2026	31.00	31.00	30.05	30.40	30.40	-2.88%	34,664
May 13, 2026	31.00	31.55	31.00	31.30	31.30	0.48%	24,411
May 12, 2026	31.50	31.70	31.10	31.15	31.15	-0.16%	21,415
May 11, 2026	32.00	32.00	31.15	31.20	31.20	-2.35%	38,010
May 8, 2026	32.25	32.25	31.00	31.95	31.95	-1.69%	42,067
May 7, 2026	33.20	33.20	31.90	32.50	32.50	-1.22%	48,175
May 6, 2026	33.95	33.95	32.10	32.90	32.90	0.92%	176,521
May 5, 2026	30.55	33.30	30.55	32.60	32.60	7.59%	238,006
May 4, 2026	29.95	30.30	29.90	30.30	30.30	2.36%	18,913
Apr 30, 2026	29.60	30.00	29.40	29.60	29.60	-	14,348
Apr 29, 2026	30.05	30.05	29.60	29.60	29.60	-1.99%	14,092
Apr 28, 2026	30.20	30.45	30.15	30.20	30.20	-0.33%	19,664
Apr 27, 2026	30.50	30.50	30.10	30.30	30.30	-0.66%	18,860
Apr 24, 2026	30.30	30.60	30.30	30.50	30.50	-	15,859
Apr 23, 2026	30.30	30.85	30.25	30.50	30.50	0.99%	38,354
Apr 22, 2026	30.35	30.35	30.05	30.20	30.20	-0.49%	20,279
Apr 21, 2026	29.70	31.10	29.70	30.35	30.35	2.19%	48,329
Apr 20, 2026	29.70	30.00	29.70	29.70	29.70	0.51%	18,607
Apr 17, 2026	29.40	29.65	29.40	29.55	29.55	0.51%	14,550
Apr 16, 2026	29.30	29.60	29.30	29.40	29.40	-	14,185
Apr 15, 2026	29.50	29.50	29.25	29.40	29.40	-0.34%	8,558
Apr 14, 2026	29.20	29.50	29.20	29.50	29.50	1.03%	10,309
Apr 13, 2026	29.30	29.40	29.00	29.20	29.20	-0.34%	26,384
Apr 10, 2026	29.50	29.60	29.25	29.30	29.30	0.34%	19,569
Apr 9, 2026	29.30	29.30	29.00	29.20	29.20	0.34%	13,119
Apr 8, 2026	29.20	29.40	28.85	29.10	29.10	-0.34%	17,600
Apr 7, 2026	29.25	29.30	28.60	29.20	29.20	-0.17%	15,001
Apr 2, 2026	29.10	29.35	29.00	29.25	29.25	0.34%	8,088
Apr 1, 2026	29.20	29.40	29.00	29.15	29.15	1.22%	50,002