MOSYS Historical Stock Price

Below is the stock price history for Mosys MOSY. Data is recorded each day for the historical open, high, low, close and volume. The Mosys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mosys Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 1.92 1.92 1.86 1.89 2,669
2018-07-19 1.90 1.94 1.90 1.94 845
2018-07-17 1.87 1.91 1.87 1.91 1,005
2018-07-16 1.91 1.91 1.90 1.91 1,231
2018-07-13 1.89 1.89 1.89 1.89 200
2018-07-12 1.89 1.89 1.89 1.89 2,000
2018-07-11 1.90 1.90 1.90 1.90 84
2018-07-10 1.89 1.91 1.89 1.91 300
2018-07-09 1.84 1.85 1.84 1.85 200
2018-07-06 1.80 1.86 1.80 1.86 1,500
2018-07-03 1.69 1.69 1.69 1.69 200
2018-07-02 1.73 1.75 1.72 1.72 800
2018-06-29 1.73 1.73 1.73 1.73 100
2018-06-28 1.71 1.72 1.70 1.70 1,400
2018-06-27 1.74 1.74 1.72 1.72 1,055
2018-06-26 1.74 1.74 1.74 1.74 100
2018-06-25 1.73 1.75 1.73 1.73 210
2018-06-22 1.79 1.79 1.76 1.76 3,480
2018-06-21 1.80 1.80 1.79 1.79 500
2018-06-20 1.73 1.73 1.73 1.73 200
2018-06-19 1.70 1.72 1.70 1.71 400
2018-06-18 1.72 1.74 1.72 1.73 700
2018-06-15 1.70 1.70 1.69 1.70 402
2018-06-14 1.73 1.74 1.70 1.72 695
2018-06-13 1.69 1.74 1.67 1.74 3,564
2018-06-12 1.64 1.68 1.64 1.67 1,003
2018-06-11 1.68 1.68 1.63 1.65 6,510
2018-06-08 1.67 1.70 1.67 1.69 3,097
2018-06-07 1.75 1.75 1.71 1.71 2,114
2018-06-06 1.74 1.77 1.74 1.75 3,310

» More Mosys Stock Price History

To see other companies like Mosys (MOSY), view our stock market today for news, and other data.