Mospec Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	59.00	59.00	53.40	53.40	53.40	-9.95%	118,225
Jul 28, 2026	65.50	65.50	59.30	59.30	59.30	-9.88%	229,460
Jul 27, 2026	69.70	69.70	64.30	65.80	65.80	-4.36%	230,613
Jul 24, 2026	69.00	69.10	66.90	68.80	68.80	-1.57%	194,724
Jul 23, 2026	74.40	74.40	69.90	69.90	69.90	-2.65%	252,705
Jul 22, 2026	75.00	75.00	70.40	71.80	71.80	2.43%	157,719
Jul 21, 2026	70.10	75.00	69.90	70.10	70.10	-4.88%	665,946
Jul 20, 2026	73.70	73.70	73.70	73.70	73.70	-9.90%	111,404
Jul 17, 2026	88.50	88.50	81.80	81.80	81.80	-9.91%	416,863
Jul 16, 2026	82.60	90.80	82.60	90.80	90.80	9.93%	1,084,586
Jul 15, 2026	82.60	82.60	78.60	82.60	82.60	9.99%	758,183
Jul 14, 2026	74.50	75.10	72.00	75.10	75.10	9.96%	2,711,339
Jul 13, 2026	68.30	68.30	64.90	68.30	68.30	9.98%	2,220,792
Jul 9, 2026	59.50	62.10	59.50	62.10	62.10	9.91%	1,044,636
Jul 8, 2026	51.40	56.50	49.80	56.50	56.50	9.92%	914,905
Jul 7, 2026	54.30	58.00	49.55	51.40	51.40	-5.34%	1,238,317
Jul 6, 2026	57.20	58.50	53.20	54.30	54.30	-5.89%	1,382,716
Jul 3, 2026	54.30	57.70	54.00	57.70	57.70	9.90%	2,154,121
Jul 2, 2026	48.70	52.50	48.15	52.50	52.50	9.95%	1,158,345
Jul 1, 2026	44.50	47.75	44.05	47.75	47.75	9.90%	1,263,581
Jun 30, 2026	40.10	43.45	39.75	43.45	43.45	10.00%	465,986
Jun 29, 2026	43.20	44.20	39.05	39.50	39.50	-6.18%	793,600
Jun 26, 2026	41.75	45.00	41.75	42.10	42.10	2.81%	1,665,820
Jun 25, 2026	44.25	45.35	40.60	40.95	40.95	-8.08%	582,338
Jun 24, 2026	46.95	46.95	43.05	44.55	44.55	-5.11%	1,654,360
Jun 23, 2026	45.40	46.95	45.20	46.95	46.95	9.95%	664,871
Jun 22, 2026	40.20	42.70	39.10	42.70	42.70	9.91%	1,451,272
Jun 18, 2026	37.00	40.05	37.00	38.85	38.85	6.44%	501,748
Jun 17, 2026	38.55	39.50	36.30	36.50	36.50	-3.95%	378,618
Jun 16, 2026	34.30	38.00	34.30	38.00	38.00	9.99%	646,250
Jun 15, 2026	32.95	35.75	32.95	34.55	34.55	6.31%	110,924
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