MOSCHIP.BO(MOSCHIP.BO)
MOSCHIP.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/8/2026 | $223.00 | $243.90 | $222.00 | $231.10 | 1.25M |
| 7/7/2026 | $231.65 | $231.65 | $222.30 | $225.95 | 322,164 |
| 7/6/2026 | $227.65 | $235.30 | $224.20 | $231.75 | 887,287 |
| 7/3/2026 | $209.85 | $226.00 | $209.10 | $223.55 | 902,472 |
| 7/2/2026 | $209.30 | $211.55 | $207.30 | $208.35 | 134,213 |
| 7/1/2026 | $209.95 | $215.70 | $206.70 | $208.15 | 260,504 |
| 6/30/2026 | $202.60 | $208.10 | $202.30 | $207.00 | 129,575 |
| 6/29/2026 | $204.90 | $205.85 | $200.50 | $201.75 | 116,567 |
| 6/25/2026 | $212.45 | $213.00 | $204.10 | $204.45 | 174,434 |
| 6/24/2026 | $211.00 | $215.00 | $208.10 | $208.80 | 145,941 |
| 6/23/2026 | $214.85 | $217.50 | $207.90 | $209.60 | 185,349 |
| 6/22/2026 | $214.20 | $218.65 | $212.80 | $213.25 | 128,473 |
| 6/19/2026 | $213.50 | $215.35 | $210.40 | $212.55 | 198,897 |
| 6/18/2026 | $215.45 | $220.95 | $212.45 | $214.30 | 203,320 |
| 6/17/2026 | $218.05 | $221.05 | $214.10 | $214.50 | 166,931 |
| 6/16/2026 | $215.25 | $219.90 | $214.00 | $216.55 | 321,400 |
| 6/15/2026 | $214.90 | $219.60 | $212.30 | $213.15 | 191,374 |
| 6/12/2026 | $204.10 | $211.00 | $204.10 | $210.05 | 180,585 |
| 6/11/2026 | $205.00 | $205.65 | $199.00 | $201.10 | 165,689 |
| 6/10/2026 | $215.70 | $215.95 | $203.85 | $204.65 | 242,945 |
| 6/9/2026 | $210.50 | $216.30 | $209.50 | $214.25 | 282,158 |
| 6/8/2026 | $213.70 | $214.00 | $206.90 | $208.25 | 249,521 |
| 6/5/2026 | $225.75 | $229.45 | $217.50 | $220.20 | 335,839 |
| 6/4/2026 | $214.50 | $226.45 | $213.55 | $223.80 | 251,485 |
| 6/3/2026 | $218.90 | $219.35 | $211.20 | $215.10 | 125,298 |
| 6/2/2026 | $212.05 | $220.80 | $210.35 | $218.15 | 222,178 |
| 6/1/2026 | $222.50 | $229.25 | $211.25 | $213.45 | 427,772 |
| 5/29/2026 | $208.75 | $225.90 | $205.50 | $220.10 | 669,953 |
| 5/27/2026 | $203.75 | $213.30 | $203.60 | $208.60 | 262,903 |
| 5/26/2026 | $206.85 | $209.40 | $202.80 | $204.35 | 131,092 |
| 5/25/2026 | $204.25 | $211.50 | $202.50 | $206.25 | 187,439 |
| 5/22/2026 | $201.60 | $203.65 | $200.00 | $201.05 | 209,850 |
| 5/21/2026 | $208.30 | $208.40 | $200.55 | $201.85 | 292,275 |
| 5/20/2026 | $207.80 | $213.60 | $204.50 | $210.45 | 232,382 |
| 5/19/2026 | $205.05 | $210.95 | $205.00 | $208.20 | 155,317 |
| 5/18/2026 | $199.75 | $205.45 | $195.80 | $204.35 | 215,361 |
| 5/15/2026 | $210.25 | $212.00 | $200.70 | $202.15 | 163,357 |
| 5/14/2026 | $219.90 | $221.90 | $205.70 | $210.00 | 206,547 |
| 5/13/2026 | $210.10 | $222.90 | $210.10 | $218.45 | 291,403 |
| 5/12/2026 | $223.40 | $229.45 | $210.15 | $211.30 | 454,873 |
| 5/11/2026 | $225.00 | $234.90 | $219.05 | $227.50 | 372,432 |
| 5/8/2026 | $227.30 | $236.65 | $225.55 | $227.50 | 537,777 |
| 5/7/2026 | $211.75 | $234.95 | $209.60 | $228.50 | 972,132 |
| 5/6/2026 | $204.85 | $212.00 | $204.85 | $209.25 | 256,330 |
| 5/5/2026 | $203.50 | $207.95 | $201.00 | $201.90 | 147,035 |
| 5/4/2026 | $202.75 | $205.35 | $200.60 | $203.30 | 144,344 |
| 4/30/2026 | $201.80 | $206.25 | $199.00 | $200.10 | 130,737 |
| 4/29/2026 | $210.75 | $211.25 | $203.05 | $204.10 | 165,906 |
| 4/28/2026 | $208.10 | $213.30 | $207.30 | $209.25 | 330,370 |
| 4/27/2026 | $196.10 | $209.55 | $195.90 | $207.65 | 293,772 |
| 4/24/2026 | $199.30 | $200.80 | $193.15 | $195.90 | 136,600 |
| 4/23/2026 | $205.35 | $206.65 | $198.50 | $199.35 | 154,417 |
| 4/22/2026 | $202.50 | $206.85 | $202.50 | $205.75 | 194,531 |
| 4/21/2026 | $198.00 | $207.40 | $197.30 | $203.55 | 329,633 |
| 4/20/2026 | $200.55 | $203.95 | $193.95 | $197.65 | 259,389 |
| 4/17/2026 | $194.75 | $200.00 | $194.70 | $197.85 | 284,755 |
| 4/16/2026 | $187.95 | $196.30 | $183.60 | $192.30 | 520,557 |
| 4/15/2026 | $181.20 | $184.85 | $178.25 | $184.15 | 295,810 |
| 4/13/2026 | $170.20 | $176.35 | $168.00 | $173.50 | 216,195 |
| 4/10/2026 | $173.50 | $182.05 | $173.50 | $175.70 | 158,755 |
| 4/9/2026 | $175.40 | $177.70 | $168.80 | $171.95 | 162,152 |