MOS(MOS)
MOS
$25.20—Stale · unknown old
NYSE • Last print unknown ago
$25.20—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $25.43 | $25.98 | $25.05 | $25.19 | 6.51M |
| 9/10/2026 | $25.97 | $26.50 | $25.40 | $25.40 | 7.80M |
| 9/9/2026 | $26.80 | $26.96 | $26.08 | $26.21 | 7.53M |
| 9/8/2026 | $26.15 | $26.89 | $26.02 | $26.53 | 10.58M |
| 9/4/2026 | $25.00 | $26.04 | $24.77 | $25.85 | 8.51M |
| 9/3/2026 | $26.12 | $26.31 | $25.15 | $25.49 | 7.04M |
| 9/2/2026 | $24.70 | $26.00 | $24.63 | $25.78 | 9.84M |
| 9/1/2026 | $23.94 | $25.21 | $23.42 | $24.78 | 9.03M |
| 8/31/2026 | $23.68 | $24.51 | $23.68 | $24.12 | 6.91M |
| 8/28/2026 | $23.95 | $24.29 | $23.33 | $23.60 | 5.39M |
| 8/27/2026 | $24.00 | $24.00 | $23.32 | $23.76 | 5.67M |
| 8/26/2026 | $24.84 | $25.20 | $24.14 | $24.16 | 7.96M |
| 8/25/2026 | $23.77 | $24.40 | $23.66 | $24.27 | 5.90M |
| 8/24/2026 | $24.62 | $25.18 | $23.59 | $24.00 | 8.72M |
| 8/21/2026 | $23.77 | $24.76 | $23.55 | $24.41 | 13.54M |
| 8/20/2026 | $22.46 | $23.45 | $22.31 | $23.35 | 12.62M |
| 8/19/2026 | $21.64 | $22.53 | $21.60 | $22.23 | 8.74M |
| 8/18/2026 | $21.23 | $21.43 | $21.05 | $21.14 | 5.86M |
| 8/17/2026 | $21.62 | $21.69 | $20.82 | $21.23 | 9.23M |
| 8/14/2026 | $21.74 | $22.02 | $21.53 | $21.61 | 6.03M |
| 8/13/2026 | $22.60 | $23.03 | $21.41 | $21.78 | 7.91M |
| 8/12/2026 | $23.07 | $23.07 | $22.35 | $22.60 | 5.96M |
| 8/11/2026 | $23.36 | $23.62 | $23.05 | $23.10 | 5.96M |
| 8/10/2026 | $22.88 | $23.48 | $22.43 | $23.47 | 5.98M |
| 8/7/2026 | $23.27 | $23.41 | $22.85 | $23.06 | 5.70M |
| 8/6/2026 | $23.00 | $23.95 | $22.44 | $23.46 | 8.34M |
| 8/5/2026 | $21.70 | $23.90 | $21.44 | $23.41 | 16.53M |
| 8/4/2026 | $21.90 | $22.75 | $21.71 | $22.71 | 6.73M |
| 8/3/2026 | $22.27 | $22.43 | $21.61 | $21.81 | 7.81M |
| 7/31/2026 | $22.65 | $22.98 | $22.07 | $22.12 | 11.17M |
| 7/30/2026 | $22.64 | $22.97 | $22.30 | $22.77 | 5.71M |
| 7/29/2026 | $22.98 | $23.15 | $22.31 | $22.62 | 6.94M |
| 7/28/2026 | $22.77 | $23.17 | $22.69 | $23.08 | 8.43M |
| 7/27/2026 | $22.42 | $22.73 | $22.02 | $22.34 | 6.91M |
| 7/24/2026 | $22.25 | $22.77 | $22.20 | $22.30 | 6.46M |
| 7/23/2026 | $23.03 | $23.27 | $22.09 | $22.28 | 6.08M |
| 7/22/2026 | $22.55 | $22.99 | $22.29 | $22.78 | 8.39M |
| 7/21/2026 | $22.80 | $22.85 | $21.90 | $21.97 | 7.20M |
| 7/20/2026 | $22.33 | $22.48 | $21.72 | $22.41 | 5.13M |
| 7/17/2026 | $22.46 | $22.90 | $22.09 | $22.13 | 6.51M |
| 7/16/2026 | $23.14 | $23.40 | $22.38 | $22.53 | 6.04M |
| 7/15/2026 | $23.03 | $23.25 | $22.35 | $23.04 | 6.95M |
| 7/14/2026 | $22.64 | $23.09 | $22.42 | $22.94 | 8.43M |
| 7/13/2026 | $21.71 | $22.52 | $21.71 | $22.31 | 8.70M |
| 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 |