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
2017-12-15 1.17 1.17 1.17 1.17 400
2017-12-14 1.20 1.20 1.18 1.19 900
2017-12-13 1.18 1.18 1.18 1.18 100
2017-12-12 1.265 1.265 1.25 1.25 300
2017-12-11 1.22 1.33 1.15 1.27 2,493
2017-12-08 1.11 1.21 1.11 1.19 6,716
2017-12-06 1.14 1.14 1.125 1.125 1,443
2017-12-05 1.15 1.15 1.11 1.11 8,740
2017-12-04 1.16 1.16 1.16 1.16 100
2017-12-01 1.17 1.19 1.17 1.19 802
2017-11-30 1.21 1.22 1.15 1.16 4,736
2017-11-29 1.23 1.28 1.23 1.24 5,400
2017-11-28 1.27 1.30 1.25 1.275 12,520
2017-11-27 1.33 1.33 1.29 1.33 2,752
2017-11-24 1.35 1.35 1.29 1.31 7,409
2017-11-22 1.50 1.50 1.315 1.34 13,687
2017-11-21 1.31 1.43 1.31 1.43 46,864
2017-11-20 1.39 1.39 1.22 1.275 4,725
2017-11-17 1.16 1.38 1.16 1.31 24,672
2017-11-16 1.29 1.29 1.12 1.20 32,389
2017-11-15 1.95 1.95 1.39 1.43 180,736
2017-11-14 1.55 1.93 1.42 1.48 530,156
2017-11-13 0.70 0.70 0.69 0.69 5,423
2017-11-10 0.7102 0.7102 0.7001 0.7001 111
2017-11-09 0.72 0.72 0.72 0.72 200
2017-11-08 0.74 0.74 0.7001 0.7192 2,450
2017-11-07 0.74 0.7575 0.74 0.7575 1,800
2017-11-06 0.71 1.00 0.7061 0.80 14,627
2017-11-03 0.66 0.66 0.6403 0.648 2,000
2017-11-02 0.65 0.65 0.6349 0.65 3,233

» More Mosys Stock Price History

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