Mosa Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	18.85	19.15	17.90	18.00	18.00	-5.01%	1,272,483
May 7, 2026	19.05	19.35	18.80	18.95	18.95	0.80%	1,002,711
May 6, 2026	18.60	18.95	18.55	18.80	18.80	1.35%	703,871
May 5, 2026	18.90	18.90	18.45	18.55	18.55	-1.85%	654,191
May 4, 2026	18.45	18.95	18.20	18.90	18.90	3.85%	962,103
Apr 30, 2026	18.40	18.55	18.20	18.20	18.20	-1.36%	393,375
Apr 29, 2026	18.60	18.60	18.25	18.45	18.45	-1.07%	414,266
Apr 28, 2026	18.45	18.65	18.15	18.65	18.65	1.36%	442,937
Apr 27, 2026	19.00	19.00	17.90	18.40	18.40	-1.08%	795,200
Apr 24, 2026	19.50	19.50	18.60	18.60	18.60	-4.37%	1,080,143
Apr 23, 2026	20.25	20.25	18.80	19.45	19.45	-2.99%	1,410,954
Apr 22, 2026	19.90	20.45	19.90	20.05	20.05	1.78%	1,171,750
Apr 21, 2026	20.00	20.05	19.50	19.70	19.70	-1.25%	1,019,262
Apr 20, 2026	20.10	20.10	19.55	19.95	19.95	0.50%	1,039,852
Apr 17, 2026	19.65	20.10	19.65	19.85	19.85	1.02%	1,155,635
Apr 16, 2026	19.25	19.75	19.20	19.65	19.65	2.34%	1,144,463
Apr 15, 2026	19.10	19.20	18.75	19.20	19.20	0.52%	950,627
Apr 14, 2026	19.25	19.25	18.65	19.10	19.10	-	1,056,988
Apr 13, 2026	18.60	19.25	18.45	19.10	19.10	2.69%	803,143
Apr 10, 2026	18.30	18.70	17.80	18.60	18.60	3.33%	1,271,527
Apr 9, 2026	18.05	18.10	17.45	18.00	18.00	-3.49%	2,212,421
Apr 8, 2026	18.60	18.80	18.45	18.65	18.65	1.36%	452,492
Apr 7, 2026	18.85	19.25	18.30	18.40	18.40	-2.39%	830,498
Apr 2, 2026	19.10	19.10	18.65	18.85	18.85	-0.53%	471,985
Apr 1, 2026	19.55	19.55	18.80	18.95	18.95	-0.79%	744,995
Mar 31, 2026	18.80	20.00	18.75	19.10	19.10	1.33%	1,462,854
Mar 30, 2026	18.30	19.20	18.20	18.85	18.85	0.53%	674,121
Mar 27, 2026	19.20	19.20	18.50	18.75	18.75	-2.60%	791,490
Mar 26, 2026	19.85	20.05	19.10	19.25	19.25	-2.78%	1,192,367
Mar 25, 2026	19.45	19.80	19.25	19.80	19.80	3.39%	622,939
Mar 24, 2026	20.30	20.30	19.10	19.15	19.15	-3.04%	1,106,483
Mar 23, 2026	19.85	20.50	19.70	19.75	19.75	-2.23%	941,546
Mar 20, 2026	20.10	20.75	19.85	20.20	20.20	1.25%	1,266,327
Mar 19, 2026	20.10	20.35	19.85	19.95	19.95	-2.44%	1,091,955
Mar 18, 2026	20.60	21.30	20.30	20.45	20.45	-0.24%	1,912,268
Mar 17, 2026	21.35	21.45	20.50	20.50	20.50	-3.98%	2,314,783
Mar 16, 2026	20.20	21.75	20.20	21.35	21.35	6.48%	4,034,827
Mar 13, 2026	20.10	20.15	19.70	20.05	20.05	-0.50%	839,893
Mar 12, 2026	20.10	20.35	19.85	20.15	20.15	0.25%	1,041,070
Mar 11, 2026	19.10	20.25	19.05	20.10	20.10	4.69%	1,681,859
Mar 10, 2026	19.40	19.65	18.95	19.20	19.20	-0.26%	1,099,780
Mar 9, 2026	19.45	19.45	18.85	19.25	19.25	-4.70%	2,009,276
Mar 6, 2026	20.10	20.20	19.45	20.20	20.20	0.50%	1,838,703
Mar 5, 2026	20.80	21.35	20.00	20.10	20.10	-1.23%	3,044,732
Mar 4, 2026	21.00	21.05	19.20	20.35	20.35	-2.16%	6,374,553
Mar 3, 2026	21.30	21.65	20.30	20.80	20.80	-1.89%	3,644,570
Mar 2, 2026	18.95	21.45	18.95	21.20	21.20	8.44%	5,550,490
Feb 26, 2026	19.30	19.80	18.95	19.55	19.55	2.09%	2,029,012
Feb 25, 2026	19.00	19.40	18.75	19.15	19.15	-	2,137,333
Feb 24, 2026	18.05	19.35	18.05	19.15	19.15	6.09%	4,033,189