Mosa Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	16.80	16.90	15.80	16.35	16.35	-1.80%	2,340,387
Jul 28, 2026	16.80	17.10	16.45	16.65	16.65	-3.76%	1,416,022
Jul 27, 2026	17.75	17.75	16.90	17.30	17.30	-2.54%	1,443,951
Jul 24, 2026	17.85	18.40	17.65	17.75	17.75	-1.66%	1,754,281
Jul 23, 2026	18.55	18.85	17.80	18.05	18.05	-3.48%	2,454,333
Jul 22, 2026	20.10	20.65	18.50	18.70	18.70	-7.65%	4,721,513
Jul 21, 2026	19.05	20.90	19.05	20.25	20.25	5.19%	6,594,865
Jul 20, 2026	18.95	20.50	18.95	19.25	19.25	-0.26%	5,795,247
Jul 17, 2026	19.95	21.50	19.30	19.30	19.30	-3.50%	11,683,400
Jul 16, 2026	20.55	21.05	19.60	20.00	20.00	-5.66%	4,235,684
Jul 15, 2026	20.95	21.45	20.25	21.20	21.20	-1.85%	6,587,019
Jul 14, 2026	21.70	22.50	20.10	21.60	21.60	2.86%	18,748,800
Jul 13, 2026	19.20	21.00	18.90	21.00	21.00	8.81%	11,759,182
Jul 9, 2026	18.35	20.20	18.20	19.30	19.30	3.76%	11,101,312
Jul 8, 2026	17.70	19.05	17.25	18.60	18.60	5.98%	3,655,222
Jul 7, 2026	18.10	18.50	17.35	17.55	17.55	-8.36%	3,533,779
Jul 6, 2026	19.25	19.80	18.70	19.15	19.15	4.93%	9,497,644
Jul 3, 2026	16.60	18.25	16.35	18.25	18.25	9.94%	6,177,982
Jul 2, 2026	16.25	17.40	16.15	16.60	16.60	2.15%	2,549,345
Jul 1, 2026	16.25	17.10	16.20	16.25	16.25	1.25%	1,907,933
Jun 30, 2026	15.80	16.10	15.80	16.05	16.05	2.23%	931,904
Jun 29, 2026	15.45	16.30	15.45	15.70	15.70	1.95%	473,188
Jun 26, 2026	15.60	15.65	15.30	15.40	15.40	-1.28%	532,853
Jun 25, 2026	15.70	15.70	15.50	15.60	15.60	-0.64%	309,746
Jun 24, 2026	15.65	15.80	15.45	15.70	15.70	-0.32%	360,816
Jun 23, 2026	15.90	15.90	15.45	15.75	15.75	-0.32%	642,872
Jun 22, 2026	15.80	16.00	15.60	15.80	15.80	-	912,727
Jun 18, 2026	16.30	16.30	15.70	15.80	15.80	-1.25%	535,243
Jun 17, 2026	15.95	16.30	15.80	16.00	16.00	0.31%	648,341
Jun 16, 2026	15.60	16.15	15.45	15.95	15.95	2.24%	795,058
Jun 15, 2026	15.60	15.95	15.40	15.60	15.60	0.97%	487,742
Jun 12, 2026	15.45	15.55	15.40	15.45	15.45	0.98%	575,543
Jun 11, 2026	15.15	15.35	14.95	15.30	15.30	0.99%	367,971
Jun 10, 2026	15.10	15.55	15.10	15.15	15.15	-1.30%	921,438
Jun 9, 2026	15.40	15.75	15.30	15.35	15.35	-1.60%	562,493
Jun 8, 2026	15.35	15.85	14.60	15.60	15.60	-2.50%	675,038
Jun 5, 2026	16.30	16.30	15.80	16.00	16.00	-0.31%	586,731
Jun 4, 2026	16.20	16.35	16.00	16.05	16.05	-0.93%	674,976
Jun 3, 2026	16.25	16.30	15.70	16.20	16.20	1.89%	933,944
Jun 2, 2026	15.75	16.00	15.45	15.90	15.90	1.60%	650,596
Jun 1, 2026	15.50	15.80	15.40	15.65	15.65	0.97%	889,059
May 29, 2026	15.20	15.50	15.20	15.50	15.50	1.97%	1,004,549
May 28, 2026	15.35	15.60	15.10	15.20	15.20	-0.65%	835,110
May 27, 2026	15.65	15.65	15.20	15.30	15.30	-2.24%	1,699,117
May 26, 2026	15.60	15.75	15.50	15.65	15.65	0.97%	600,396
May 25, 2026	15.90	15.95	15.45	15.50	15.50	-1.90%	1,892,731
May 22, 2026	16.00	16.00	15.30	15.80	15.80	-1.25%	2,587,739
May 21, 2026	16.30	16.35	16.00	16.00	16.00	-1.23%	724,029
May 20, 2026	16.00	16.35	16.00	16.20	16.20	0.93%	569,733
May 19, 2026	16.50	16.50	15.95	16.05	16.05	-3.31%	1,220,056