Excelliance MOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	113.00	117.50	113.00	117.50	117.50	9.81%	847,244
Jun 17, 2026	102.00	109.00	102.00	107.00	107.00	3.38%	496,211
Jun 16, 2026	108.00	109.50	103.00	103.50	103.50	-3.72%	458,948
Jun 15, 2026	108.00	110.00	106.00	107.50	107.50	1.90%	402,250
Jun 12, 2026	103.50	106.50	103.50	105.50	105.50	4.98%	353,895
Jun 11, 2026	100.50	102.00	98.30	100.50	100.50	0.50%	337,296
Jun 10, 2026	101.50	106.00	100.00	100.00	100.00	-0.99%	482,792
Jun 9, 2026	101.50	103.00	99.60	101.00	101.00	0.50%	453,420
Jun 8, 2026	100.00	102.00	99.00	100.50	100.50	-8.64%	510,456
Jun 5, 2026	110.00	111.50	107.50	110.00	110.00	0.92%	435,623
Jun 4, 2026	111.00	111.50	109.00	109.00	109.00	-1.80%	376,762
Jun 3, 2026	112.50	115.50	110.00	111.00	111.00	0.45%	682,754
Jun 2, 2026	114.00	115.50	107.50	110.50	110.50	-3.91%	1,011,394
Jun 1, 2026	121.00	121.00	113.00	115.00	115.00	-3.77%	927,459
May 29, 2026	122.50	125.00	117.00	119.50	119.50	0.42%	1,391,514
May 28, 2026	118.00	122.50	115.50	119.00	119.00	-	1,496,180
May 27, 2026	130.00	140.00	118.00	119.00	119.00	-6.67%	5,441,991
May 26, 2026	115.00	127.50	114.00	127.50	127.50	9.91%	3,662,091
May 25, 2026	109.00	117.50	109.00	116.00	116.00	8.41%	1,973,739
May 22, 2026	108.50	108.50	105.00	107.00	107.00	1.90%	624,972
May 21, 2026	106.50	110.50	104.50	105.00	105.00	0.48%	1,353,645
May 20, 2026	100.00	108.50	100.00	104.50	104.50	5.77%	2,717,579
May 19, 2026	99.00	99.40	96.60	98.80	98.80	1.02%	319,246
May 18, 2026	98.00	98.80	94.40	97.80	97.80	-1.61%	342,340
May 15, 2026	104.00	106.00	98.00	99.40	99.40	-3.96%	1,065,654
May 14, 2026	100.50	106.00	100.50	103.50	103.50	4.23%	725,066
May 13, 2026	100.50	101.00	96.40	99.30	99.30	-1.68%	513,421
May 12, 2026	100.00	102.50	98.40	101.00	101.00	2.54%	854,802
May 11, 2026	92.70	99.40	91.80	98.50	98.50	6.83%	674,416
May 8, 2026	92.00	92.20	90.40	92.20	92.20	-0.43%	273,993
May 7, 2026	93.70	94.60	91.80	92.60	92.60	0.33%	285,554
May 6, 2026	93.70	94.10	91.40	92.30	92.30	-0.97%	335,881
May 5, 2026	90.70	95.60	90.10	93.20	93.20	4.13%	634,115
May 4, 2026	89.20	90.00	88.40	89.50	89.50	0.67%	348,121
Apr 30, 2026	89.80	90.40	88.20	88.90	88.90	1.14%	269,798
Apr 29, 2026	87.10	88.50	86.00	87.90	87.90	0.11%	210,458
Apr 28, 2026	89.00	89.60	87.40	87.80	87.80	-1.24%	291,026
Apr 27, 2026	90.70	91.30	87.20	88.90	88.90	2.89%	557,834
Apr 24, 2026	86.70	87.90	85.60	86.40	86.40	2.01%	393,009
Apr 23, 2026	90.50	90.50	82.00	84.70	84.70	-3.86%	537,595
Apr 22, 2026	84.30	89.90	84.30	88.10	88.10	4.76%	573,126
Apr 21, 2026	83.50	86.20	83.50	84.10	84.10	0.72%	257,761
Apr 20, 2026	86.10	88.00	83.50	83.50	83.50	-1.18%	537,757
Apr 17, 2026	82.50	85.50	81.30	84.50	84.50	3.17%	718,328
Apr 16, 2026	80.20	82.70	80.20	81.90	81.90	2.12%	220,319
Apr 15, 2026	80.00	80.90	79.20	80.20	80.20	0.63%	159,477
Apr 14, 2026	80.80	80.80	79.50	79.70	79.70	-1.12%	129,378
Apr 13, 2026	80.30	81.50	80.00	80.60	80.60	1.00%	215,841
Apr 10, 2026	80.50	80.50	79.40	79.80	79.80	-0.50%	74,078
Apr 9, 2026	79.50	80.30	78.90	80.20	80.20	1.26%	144,047