Excelliance MOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	73.90	75.20	73.90	74.70	74.70	0.67%	72,635
Mar 5, 2026	75.00	75.20	73.60	74.20	74.20	1.50%	99,588
Mar 4, 2026	76.50	76.50	72.70	73.10	73.10	-4.44%	133,262
Mar 3, 2026	77.30	78.50	76.10	76.50	76.50	-0.91%	96,265
Mar 2, 2026	76.50	77.90	76.10	77.20	77.20	-1.53%	107,616
Feb 26, 2026	78.50	81.00	78.20	78.40	78.40	-0.76%	231,139
Feb 25, 2026	76.80	79.50	76.40	79.00	79.00	3.40%	369,835
Feb 24, 2026	77.20	77.20	75.60	76.40	76.40	0.13%	82,616
Feb 23, 2026	75.10	78.30	75.00	76.30	76.30	2.42%	159,692
Feb 11, 2026	73.90	75.20	73.30	74.50	74.50	1.50%	87,315
Feb 10, 2026	72.80	73.90	72.80	73.40	73.40	1.24%	55,123
Feb 9, 2026	72.60	73.20	72.50	72.50	72.50	-0.14%	25,706
Feb 6, 2026	75.20	75.20	71.10	72.60	72.60	-2.55%	62,802
Feb 5, 2026	74.90	76.20	74.50	74.50	74.50	-0.80%	94,523
Feb 4, 2026	72.80	75.40	72.50	75.10	75.10	4.02%	56,156
Feb 3, 2026	73.10	73.20	72.10	72.20	72.20	-0.55%	50,642
Feb 2, 2026	74.10	74.20	72.60	72.60	72.60	-3.07%	89,199
Jan 30, 2026	75.70	76.20	74.20	74.90	74.90	-0.66%	131,594
Jan 29, 2026	76.90	77.00	75.40	75.40	75.40	-1.82%	89,077
Jan 28, 2026	76.30	76.90	76.00	76.80	76.80	0.66%	111,686
Jan 27, 2026	77.50	78.80	76.30	76.30	76.30	-1.04%	100,888
Jan 26, 2026	77.90	78.60	76.30	77.10	77.10	-1.15%	199,511
Jan 23, 2026	79.70	79.70	77.40	78.00	78.00	-0.89%	164,212
Jan 22, 2026	81.40	82.00	78.30	78.70	78.70	-1.38%	348,723
Jan 21, 2026	77.40	82.90	76.40	79.80	79.80	3.10%	759,626
Jan 20, 2026	74.20	78.30	73.80	77.40	77.40	4.31%	356,845
Jan 19, 2026	73.60	75.70	73.30	74.20	74.20	1.92%	242,972
Jan 16, 2026	71.90	72.80	71.50	72.80	72.80	1.82%	79,466
Jan 15, 2026	72.40	72.40	71.30	71.50	71.50	-1.24%	81,617
Jan 14, 2026	71.80	73.00	71.70	72.40	72.40	1.83%	117,518
Jan 13, 2026	70.90	71.10	70.70	71.10	71.10	0.28%	43,247
Jan 12, 2026	70.90	71.50	70.50	70.90	70.90	0.28%	30,547
Jan 9, 2026	70.50	71.00	69.80	70.70	70.70	0.57%	52,749
Jan 8, 2026	72.10	72.10	70.20	70.30	70.30	-1.40%	61,213
Jan 7, 2026	70.70	72.10	70.70	71.30	71.30	0.56%	117,562
Jan 6, 2026	70.40	71.20	69.90	70.90	70.90	1.58%	72,231
Jan 5, 2026	71.60	71.60	69.60	69.80	69.80	-2.51%	158,727
Jan 2, 2026	71.50	72.00	71.10	71.60	71.60	1.13%	60,506
Dec 31, 2025	70.60	71.80	70.60	70.80	70.80	0.28%	33,681
Dec 30, 2025	71.40	71.50	70.20	70.60	70.60	-1.26%	89,357
Dec 29, 2025	72.30	72.50	71.30	71.50	71.50	0.14%	38,171
Dec 26, 2025	72.30	72.30	71.30	71.40	71.40	0.28%	15,003
Dec 24, 2025	72.10	72.10	71.20	71.20	71.20	-0.14%	17,423
Dec 23, 2025	72.10	72.10	71.30	71.30	71.30	-1.38%	15,545
Dec 22, 2025	71.50	72.70	71.50	72.30	72.30	1.54%	33,659
Dec 19, 2025	71.30	71.30	71.00	71.20	71.20	0.28%	23,198
Dec 18, 2025	71.00	71.70	71.00	71.00	71.00	0.14%	28,108
Dec 17, 2025	70.60	72.10	70.60	70.90	70.90	0.42%	65,991
Dec 16, 2025	71.30	71.30	70.30	70.60	70.60	-1.40%	20,430
Dec 15, 2025	71.50	71.60	70.90	71.60	71.60	0.70%	16,203