MoSys Inc. (MOSY) Historical Stock Data

4.50 ↑0.00 (0.00%)
As of Market Close on December 17th, 2021.

Historical Data

In the past 30 trading days, MOSY is down -1.36% a day on average. There have been 11 days where MoSys Inc. closed green and 19 days where MOSY closed red.

DateOpenCloseChangeLowHighVolume
2021-12-174.124.50↑$0.38 (9.22%)4.094.50298.85K
2021-12-164.434.21↓$0.22 (-4.97%)4.074.47169.28K
2021-12-154.254.45↑$0.20 (4.71%)4.054.46191.72K
2021-12-144.204.22↑$0.02 (0.48%)3.984.31240.51K
2021-12-134.104.05↓$0.05 (-1.22%)3.854.10138.34K
2021-12-104.094.08↓$0.01 (-0.24%)3.904.13144.79K
2021-12-094.354.09↓$0.26 (-6.03%)4.054.35183.44K
2021-12-083.934.12↑$0.19 (4.71%)3.854.20196.67K
2021-12-073.903.98↑$0.08 (2.05%)3.874.07189.82K
2021-12-063.623.75↑$0.13 (3.59%)3.313.80242.94K
2021-12-033.823.67↓$0.15 (-3.93%)3.523.90214.46K
2021-12-023.713.84↑$0.13 (3.50%)3.714.07441.53K
2021-12-013.953.71↓$0.24 (-6.08%)3.624.20257.43K
2021-11-303.983.90↓$0.08 (-2.01%)3.714.05271.34K
2021-11-294.113.96↓$0.15 (-3.65%)3.844.11393.75K
2021-11-264.184.03↓$0.15 (-3.59%)3.944.22252.34K
2021-11-244.424.34↓$0.08 (-1.81%)4.104.42499.57K
2021-11-234.524.54↑$0.02 (0.44%)4.364.61266.90K
2021-11-225.334.47↓$0.86 (-16.14%)4.445.441.20M
2021-11-195.265.33↑$0.07 (1.33%)5.185.43235.76K
2021-11-185.375.17↓$0.20 (-3.72%)5.075.38260.27K
2021-11-175.325.29↓$0.03 (-0.56%)5.145.41239.96K
2021-11-165.595.39↓$0.20 (-3.58%)5.275.62416.83K
2021-11-155.555.51↓$0.04 (-0.72%)5.435.78680.68K
2021-11-125.735.66↓$0.07 (-1.22%)5.535.84243.04K
2021-11-115.705.74↑$0.04 (0.70%)5.705.96243.92K
2021-11-105.835.59↓$0.24 (-4.12%)5.536.06440.72K
2021-11-096.206.02↓$0.18 (-2.90%)5.776.20361.40K
2021-11-086.126.23↑$0.11 (1.80%)6.006.31481.59K
2021-11-056.526.08↓$0.44 (-6.75%)6.036.56376.33K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$MOSY Momentum is building...

0 Like Report