MoSys Inc. (MOSY)
NASDAQ: MOSY
· Real-Time Price · USD
4.50
0.29 (6.89%)
At close: Dec 20, 2021, 6:00 AM
MOSY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2021 | 4.12 | 4.50 | 4.09 | 4.50 | 4.50 | 6.89% | 298,880 |
| Dec 16, 2021 | 4.43 | 4.47 | 4.07 | 4.21 | 4.21 | -5.39% | 169,637 |
| Dec 15, 2021 | 4.25 | 4.46 | 4.05 | 4.45 | 4.45 | 5.45% | 191,729 |
| Dec 14, 2021 | 4.20 | 4.31 | 3.98 | 4.22 | 4.22 | 4.20% | 240,827 |
| Dec 13, 2021 | 4.10 | 4.10 | 3.85 | 4.05 | 4.05 | -0.74% | 139,127 |
| Dec 10, 2021 | 4.09 | 4.14 | 3.90 | 4.08 | 4.08 | -0.24% | 147,125 |
| Dec 9, 2021 | 4.35 | 4.35 | 4.05 | 4.09 | 4.09 | -0.73% | 183,695 |
| Dec 8, 2021 | 3.93 | 4.20 | 3.85 | 4.12 | 4.12 | 3.52% | 198,465 |
| Dec 7, 2021 | 3.90 | 4.07 | 3.87 | 3.98 | 3.98 | 6.13% | 190,046 |
| Dec 6, 2021 | 3.62 | 3.80 | 3.31 | 3.75 | 3.75 | 2.18% | 243,069 |
| Dec 3, 2021 | 3.82 | 3.90 | 3.52 | 3.67 | 3.67 | -4.43% | 215,514 |
| Dec 2, 2021 | 3.71 | 4.07 | 3.71 | 3.84 | 3.84 | 3.50% | 441,972 |
| Dec 1, 2021 | 3.95 | 4.20 | 3.62 | 3.71 | 3.71 | -4.87% | 257,863 |
| Nov 30, 2021 | 3.98 | 4.05 | 3.71 | 3.90 | 3.90 | -1.52% | 271,526 |
| Nov 29, 2021 | 4.11 | 4.12 | 3.84 | 3.96 | 3.96 | -1.74% | 394,940 |
| Nov 26, 2021 | 4.18 | 4.23 | 3.94 | 4.03 | 4.03 | -7.14% | 252,335 |
| Nov 24, 2021 | 4.42 | 4.42 | 4.10 | 4.34 | 4.34 | -4.41% | 505,583 |
| Nov 23, 2021 | 4.52 | 4.62 | 4.35 | 4.54 | 4.54 | 1.57% | 275,286 |
| Nov 22, 2021 | 5.33 | 5.44 | 4.44 | 4.47 | 4.47 | -16.14% | 1,204,504 |
| Nov 19, 2021 | 5.26 | 5.43 | 5.18 | 5.33 | 5.33 | 3.09% | 238,190 |