Excelliance MOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	71.50	71.50	70.90	71.10	71.10	-0.28%	34,717
Dec 11, 2025	71.70	71.80	71.30	71.30	71.30	-0.56%	41,458
Dec 10, 2025	72.60	72.60	71.60	71.70	71.70	-1.24%	25,390
Dec 9, 2025	73.00	73.00	72.20	72.60	72.60	-0.95%	31,968
Dec 8, 2025	72.60	73.70	72.60	73.30	73.30	0.96%	47,035
Dec 5, 2025	72.90	73.00	72.50	72.60	72.60	-0.68%	34,588
Dec 4, 2025	73.00	73.30	72.90	73.10	73.10	0.27%	37,713
Dec 3, 2025	72.40	73.20	72.30	72.90	72.90	1.11%	28,403
Dec 2, 2025	73.00	73.10	72.00	72.10	72.10	-1.37%	83,531
Dec 1, 2025	73.30	73.70	73.00	73.10	73.10	-1.22%	34,218
Nov 28, 2025	72.00	74.50	71.60	74.00	74.00	3.06%	125,849
Nov 27, 2025	71.80	72.10	71.50	71.80	71.80	0.70%	40,356
Nov 26, 2025	71.30	72.80	71.30	71.30	71.30	0.71%	58,722
Nov 25, 2025	70.60	71.50	70.50	70.80	70.80	0.71%	32,623
Nov 24, 2025	70.50	71.30	70.20	70.30	70.30	0.57%	49,187
Nov 21, 2025	71.00	71.00	69.60	69.90	69.90	-1.69%	71,515
Nov 20, 2025	70.80	71.60	70.60	71.10	71.10	2.01%	36,329
Nov 19, 2025	70.70	71.10	69.50	69.70	69.70	-1.27%	113,869
Nov 18, 2025	73.40	73.40	70.50	70.60	70.60	-3.68%	134,910
Nov 17, 2025	74.90	74.90	73.20	73.30	73.30	-1.48%	93,989
Nov 14, 2025	74.20	75.10	73.60	74.40	74.40	-0.40%	65,742
Nov 13, 2025	75.60	75.90	74.40	74.70	74.70	0.95%	109,450
Nov 12, 2025	73.50	74.60	73.50	74.00	74.00	1.23%	66,314
Nov 11, 2025	73.80	74.40	73.10	73.10	73.10	-0.54%	55,304