MOS(MOS)
MOS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $20.86 | $21.66 | $20.86 | $21.51 | 6.74M |
| 7/9/2026 | $20.66 | $21.02 | $20.42 | $20.75 | 6.54M |
| 7/8/2026 | $21.16 | $21.35 | $20.59 | $20.65 | 8.15M |
| 7/7/2026 | $21.15 | $21.49 | $20.69 | $21.12 | 7.72M |
| 7/6/2026 | $21.07 | $21.43 | $20.82 | $21.18 | 7.74M |
| 7/2/2026 | $21.50 | $21.58 | $20.98 | $21.13 | 9.02M |
| 7/1/2026 | $21.10 | $21.85 | $21.04 | $21.30 | 10.50M |
| 6/30/2026 | $21.71 | $21.78 | $20.83 | $21.19 | 15.59M |
| 6/29/2026 | $22.39 | $22.57 | $21.91 | $22.44 | 7.63M |
| 6/26/2026 | $21.74 | $22.58 | $21.71 | $22.38 | 9.58M |
| 6/25/2026 | $21.17 | $21.87 | $21.08 | $21.73 | 9.39M |
| 6/24/2026 | $20.93 | $21.48 | $20.85 | $20.86 | 9.89M |
| 6/23/2026 | $21.50 | $21.78 | $21.07 | $21.25 | 9.00M |
| 6/22/2026 | $22.63 | $22.74 | $21.91 | $22.00 | 8.78M |
| 6/18/2026 | $22.64 | $23.38 | $22.60 | $22.90 | 25.68M |
| 6/17/2026 | $21.69 | $22.76 | $21.60 | $22.51 | 9.54M |
| 6/16/2026 | $22.32 | $22.70 | $21.55 | $21.69 | 8.01M |
| 6/15/2026 | $23.25 | $24.29 | $22.40 | $22.52 | 14.38M |
| 6/12/2026 | $21.50 | $22.85 | $21.35 | $22.69 | 14.30M |
| 6/11/2026 | $19.91 | $21.22 | $19.85 | $21.09 | 12.59M |
| 6/10/2026 | $21.20 | $21.48 | $19.80 | $19.82 | 13.85M |
| 6/9/2026 | $21.45 | $21.64 | $20.76 | $21.28 | 7.98M |
| 6/8/2026 | $22.20 | $22.23 | $21.35 | $21.38 | 6.87M |
| 6/5/2026 | $22.82 | $22.85 | $21.99 | $22.24 | 8.37M |
| 6/4/2026 | $23.00 | $23.10 | $22.44 | $22.90 | 6.39M |
| 6/3/2026 | $23.15 | $23.97 | $23.12 | $23.30 | 6.29M |
| 6/2/2026 | $23.21 | $23.79 | $23.09 | $23.30 | 5.54M |
| 6/1/2026 | $23.78 | $23.90 | $23.14 | $23.33 | 7.06M |
| 5/29/2026 | $23.90 | $24.50 | $23.58 | $23.90 | 8.90M |
| 5/28/2026 | $23.70 | $24.15 | $23.10 | $24.06 | 9.92M |
| 5/27/2026 | $22.42 | $23.77 | $22.20 | $23.72 | 9.52M |
| 5/26/2026 | $22.51 | $23.16 | $22.38 | $22.62 | 8.46M |
| 5/22/2026 | $22.06 | $22.62 | $22.01 | $22.51 | 8.06M |
| 5/21/2026 | $21.60 | $22.16 | $21.37 | $21.94 | 6.67M |
| 5/20/2026 | $21.25 | $21.97 | $21.15 | $21.86 | 7.99M |
| 5/19/2026 | $21.29 | $21.69 | $20.89 | $21.40 | 8.79M |
| 5/18/2026 | $21.72 | $21.90 | $21.11 | $21.41 | 8.86M |
| 5/15/2026 | $22.26 | $22.45 | $21.72 | $21.76 | 8.65M |
| 5/14/2026 | $22.78 | $22.87 | $22.19 | $22.68 | 7.65M |
| 5/13/2026 | $22.67 | $23.59 | $22.50 | $22.78 | 12.14M |
| 5/12/2026 | $21.85 | $22.55 | $21.31 | $22.39 | 11.12M |
| 5/11/2026 | $21.89 | $22.42 | $21.17 | $21.79 | 17.35M |
| 5/8/2026 | $22.97 | $23.27 | $22.17 | $22.19 | 9.63M |
| 5/7/2026 | $23.55 | $23.60 | $22.88 | $22.91 | 6.84M |
| 5/6/2026 | $23.25 | $23.87 | $22.98 | $23.56 | 7.91M |
| 5/5/2026 | $22.89 | $23.32 | $22.74 | $23.26 | 6.78M |
| 5/4/2026 | $23.11 | $23.34 | $22.89 | $22.97 | 6.33M |
| 5/1/2026 | $23.37 | $23.51 | $22.92 | $23.15 | 5.39M |
| 4/30/2026 | $22.95 | $23.59 | $22.90 | $23.27 | 7.75M |
| 4/29/2026 | $23.24 | $23.27 | $22.75 | $23.03 | 6.49M |
| 4/28/2026 | $23.49 | $23.60 | $22.74 | $23.19 | 9.59M |
| 4/27/2026 | $24.20 | $24.50 | $22.94 | $23.22 | 12.51M |
| 4/24/2026 | $24.20 | $24.28 | $23.49 | $24.00 | 8.08M |
| 4/23/2026 | $24.44 | $24.67 | $24.04 | $24.28 | 6.36M |
| 4/22/2026 | $24.44 | $24.95 | $24.22 | $24.52 | 6.50M |
| 4/21/2026 | $24.17 | $24.60 | $24.04 | $24.20 | 5.42M |
| 4/20/2026 | $24.26 | $24.35 | $23.91 | $24.11 | 9.93M |
| 4/17/2026 | $24.23 | $24.66 | $24.07 | $24.57 | 11.53M |
| 4/16/2026 | $24.11 | $24.84 | $23.77 | $24.73 | 10.02M |
| 4/15/2026 | $23.86 | $24.31 | $23.55 | $23.73 | 10.01M |
| 4/14/2026 | $24.51 | $24.59 | $23.91 | $23.94 | 10.72M |