MOS(MOS)
MOS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $24.23 | $24.66 | $24.07 | $24.57 | 9.79M |
| 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 |
| 4/13/2026 | $25.13 | $25.54 | $24.48 | $24.54 | 10.22M |
| 4/10/2026 | $25.38 | $25.62 | $24.49 | $24.76 | 6.86M |
| 4/9/2026 | $26.61 | $27.15 | $25.20 | $25.27 | 7.48M |
| 4/8/2026 | $25.65 | $26.68 | $25.18 | $26.62 | 9.29M |
| 4/7/2026 | $26.62 | $27.13 | $26.21 | $26.37 | 6.02M |
| 4/6/2026 | $26.37 | $26.77 | $26.15 | $26.51 | 4.21M |
| 4/2/2026 | $26.95 | $26.95 | $25.89 | $26.17 | 7.99M |
| 4/1/2026 | $25.50 | $26.58 | $25.12 | $26.54 | 11.28M |
| 3/31/2026 | $24.96 | $25.68 | $24.75 | $25.50 | 10.78M |
| 3/30/2026 | $25.28 | $25.73 | $24.76 | $25.00 | 9.74M |
| 3/27/2026 | $25.00 | $25.45 | $24.76 | $25.00 | 9.44M |
| 3/26/2026 | $25.40 | $26.19 | $24.42 | $25.00 | 11.88M |
| 3/25/2026 | $25.14 | $26.22 | $24.78 | $26.19 | 12.33M |
| 3/24/2026 | $24.33 | $25.48 | $24.18 | $25.20 | 12.81M |
| 3/23/2026 | $23.43 | $24.29 | $23.06 | $24.08 | 13.76M |
| 3/20/2026 | $25.83 | $26.03 | $23.59 | $23.59 | 21.77M |
| 3/19/2026 | $27.79 | $28.24 | $26.13 | $26.20 | 14.17M |
| 3/18/2026 | $29.31 | $29.39 | $27.75 | $27.78 | 9.42M |
| 3/17/2026 | $27.73 | $29.33 | $27.52 | $28.83 | 12.11M |
| 3/16/2026 | $28.62 | $28.72 | $27.66 | $27.67 | 15.74M |
| 3/13/2026 | $31.25 | $31.34 | $29.11 | $29.31 | 18.71M |
| 3/12/2026 | $31.05 | $32.25 | $30.28 | $31.36 | 28.17M |
| 3/11/2026 | $27.26 | $29.23 | $27.22 | $29.15 | 14.47M |
| 3/10/2026 | $26.73 | $26.92 | $26.05 | $26.48 | 8.10M |
| 3/9/2026 | $26.25 | $27.26 | $25.38 | $26.92 | 11.43M |
| 3/6/2026 | $26.62 | $27.14 | $26.01 | $26.31 | 9.68M |
| 3/5/2026 | $26.00 | $27.41 | $25.78 | $26.28 | 10.69M |
| 3/4/2026 | $26.70 | $26.91 | $25.62 | $26.01 | 10.27M |
| 3/3/2026 | $26.75 | $27.32 | $25.99 | $26.78 | 7.90M |
| 3/2/2026 | $29.00 | $29.02 | $27.17 | $27.51 | 8.42M |
| 2/27/2026 | $27.36 | $27.91 | $26.85 | $27.84 | 6.44M |
| 2/26/2026 | $26.34 | $27.54 | $26.31 | $27.16 | 8.80M |
| 2/25/2026 | $27.56 | $27.94 | $26.52 | $26.98 | 13.64M |
| 2/24/2026 | $28.98 | $29.19 | $28.30 | $28.49 | 6.73M |
| 2/23/2026 | $29.06 | $29.24 | $28.09 | $28.73 | 6.85M |
| 2/20/2026 | $30.15 | $30.57 | $29.34 | $29.43 | 5.19M |
| 2/19/2026 | $29.67 | $30.41 | $29.51 | $30.16 | 5.27M |
| 2/18/2026 | $29.08 | $29.61 | $28.84 | $29.44 | 4.38M |
| 2/17/2026 | $29.58 | $29.83 | $28.76 | $29.08 | 4.44M |
| 2/13/2026 | $29.37 | $29.91 | $29.12 | $29.65 | 4.22M |
| 2/12/2026 | $31.00 | $31.10 | $29.63 | $29.77 | 6.10M |
| 2/11/2026 | $30.51 | $31.28 | $30.42 | $31.14 | 6.30M |
| 2/10/2026 | $29.74 | $30.21 | $29.59 | $30.12 | 5.48M |
| 2/9/2026 | $28.58 | $29.70 | $28.53 | $29.56 | 5.07M |
| 2/6/2026 | $28.00 | $28.70 | $27.90 | $28.60 | 4.54M |
| 2/5/2026 | $28.55 | $28.88 | $27.35 | $27.76 | 6.60M |
| 2/4/2026 | $28.30 | $28.96 | $28.21 | $28.82 | 7.08M |
| 2/3/2026 | $27.30 | $28.37 | $27.30 | $28.31 | 6.10M |
| 2/2/2026 | $27.39 | $27.68 | $26.67 | $27.27 | 8.00M |
| 1/30/2026 | $27.50 | $28.08 | $27.16 | $27.50 | 8.29M |
| 1/29/2026 | $28.55 | $29.04 | $27.75 | $28.04 | 4.74M |
| 1/28/2026 | $28.77 | $29.07 | $27.78 | $28.14 | 5.32M |
| 1/27/2026 | $28.29 | $28.85 | $28.08 | $28.44 | 4.26M |
| 1/26/2026 | $29.09 | $29.12 | $28.22 | $28.33 | 5.73M |
| 1/23/2026 | $28.24 | $29.13 | $28.20 | $28.79 | 6.43M |
| 1/22/2026 | $27.82 | $28.79 | $27.70 | $28.16 | 10.60M |
| 1/21/2026 | $27.43 | $27.88 | $27.13 | $27.65 | 7.15M |
| 1/20/2026 | $26.33 | $27.14 | $26.32 | $27.03 | 7.11M |