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
2018-10-18 0.2365 0.265 0.2365 0.248 159,182
2018-10-17 0.239 0.295 0.23 0.28 389,191
2018-10-16 0.2179 0.2245 0.2179 0.2245 10,815
2018-10-15 0.21 0.2131 0.21 0.211 3,161
2018-10-12 0.2155 0.2188 0.212 0.2188 3,047
2018-10-11 0.2231 0.2245 0.2154 0.2154 11,132
2018-10-10 0.2297 0.239 0.2215 0.2215 27,393
2018-10-09 0.26 0.267 0.2425 0.2425 117,249
2018-10-08 0.2401 0.25 0.2401 0.245 8,820
2018-10-05 0.2533 0.2533 0.2431 0.2451 24,882
2018-10-04 0.25 0.26 0.246 0.2599 83,624
2018-10-03 0.2614 0.2614 0.2401 0.2501 66,391
2018-10-02 0.266 0.2699 0.253 0.253 47,637
2018-10-01 0.67 0.699 0.5801 0.5901 32,018
2018-09-28 0.7257 0.7257 0.69 0.6901 6,934
2018-09-27 0.642 0.97 0.642 0.84 19,334
2018-09-26 0.6694 0.6694 0.6694 0.6694 339
2018-09-25 0.6701 0.6701 0.645 0.655 25,642
2018-09-24 0.6711 0.6851 0.6651 0.6651 6,000
2018-09-21 0.7001 0.7001 0.655 0.6625 4,224
2018-09-20 0.6851 0.6851 0.6851 0.6851 95
2018-09-19 0.6901 0.6901 0.6697 0.6697 400
2018-09-18 0.73 0.73 0.69 0.69 2,428
2018-09-17 0.721 0.7599 0.721 0.7599 200
2018-09-14 0.7701 0.7828 0.76 0.7828 612
2018-09-13 0.7746 0.7746 0.7701 0.7711 600
2018-09-12 0.81 0.81 0.7301 0.7301 700
2018-09-07 0.849 0.849 0.849 0.849 983
2018-09-06 0.83 0.83 0.823 0.823 200
2018-09-05 0.8199 0.8211 0.8101 0.8211 1,492

» More Mosys Stock Price History

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