MoSys Inc. (MOSY) Historical Stock Data
4.50 ↑0.00 (0.00%)
As of December 17, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, MOSY is down -1.36% a day on average. There have been 11 days where MoSys Inc. closed green and 19 days where MOSY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 4.12 | 4.50 | ↑$0.38 (9.22%) | 4.09 | 4.50 | 298.85K |
| 2021-12-16 | 4.43 | 4.21 | ↓$0.22 (-4.97%) | 4.07 | 4.47 | 169.28K |
| 2021-12-15 | 4.25 | 4.45 | ↑$0.20 (4.71%) | 4.05 | 4.46 | 191.72K |
| 2021-12-14 | 4.20 | 4.22 | ↑$0.02 (0.48%) | 3.98 | 4.31 | 240.51K |
| 2021-12-13 | 4.10 | 4.05 | ↓$0.05 (-1.22%) | 3.85 | 4.10 | 138.34K |
| 2021-12-10 | 4.09 | 4.08 | ↓$0.01 (-0.24%) | 3.90 | 4.13 | 144.79K |
| 2021-12-09 | 4.35 | 4.09 | ↓$0.26 (-6.03%) | 4.05 | 4.35 | 183.44K |
| 2021-12-08 | 3.93 | 4.12 | ↑$0.19 (4.71%) | 3.85 | 4.20 | 196.67K |
| 2021-12-07 | 3.90 | 3.98 | ↑$0.08 (2.05%) | 3.87 | 4.07 | 189.82K |
| 2021-12-06 | 3.62 | 3.75 | ↑$0.13 (3.59%) | 3.31 | 3.80 | 242.94K |
| 2021-12-03 | 3.82 | 3.67 | ↓$0.15 (-3.93%) | 3.52 | 3.90 | 214.46K |
| 2021-12-02 | 3.71 | 3.84 | ↑$0.13 (3.50%) | 3.71 | 4.07 | 441.53K |
| 2021-12-01 | 3.95 | 3.71 | ↓$0.24 (-6.08%) | 3.62 | 4.20 | 257.43K |
| 2021-11-30 | 3.98 | 3.90 | ↓$0.08 (-2.01%) | 3.71 | 4.05 | 271.34K |
| 2021-11-29 | 4.11 | 3.96 | ↓$0.15 (-3.65%) | 3.84 | 4.11 | 393.75K |
| 2021-11-26 | 4.18 | 4.03 | ↓$0.15 (-3.59%) | 3.94 | 4.22 | 252.34K |
| 2021-11-24 | 4.42 | 4.34 | ↓$0.08 (-1.81%) | 4.10 | 4.42 | 499.57K |
| 2021-11-23 | 4.52 | 4.54 | ↑$0.02 (0.44%) | 4.36 | 4.61 | 266.90K |
| 2021-11-22 | 5.33 | 4.47 | ↓$0.86 (-16.14%) | 4.44 | 5.44 | 1.20M |
| 2021-11-19 | 5.26 | 5.33 | ↑$0.07 (1.33%) | 5.18 | 5.43 | 235.76K |
| 2021-11-18 | 5.37 | 5.17 | ↓$0.20 (-3.72%) | 5.07 | 5.38 | 260.27K |
| 2021-11-17 | 5.32 | 5.29 | ↓$0.03 (-0.56%) | 5.14 | 5.41 | 239.96K |
| 2021-11-16 | 5.59 | 5.39 | ↓$0.20 (-3.58%) | 5.27 | 5.62 | 416.83K |
| 2021-11-15 | 5.55 | 5.51 | ↓$0.04 (-0.72%) | 5.43 | 5.78 | 680.68K |
| 2021-11-12 | 5.73 | 5.66 | ↓$0.07 (-1.22%) | 5.53 | 5.84 | 243.04K |
| 2021-11-11 | 5.70 | 5.74 | ↑$0.04 (0.70%) | 5.70 | 5.96 | 243.92K |
| 2021-11-10 | 5.83 | 5.59 | ↓$0.24 (-4.12%) | 5.53 | 6.06 | 440.72K |
| 2021-11-09 | 6.20 | 6.02 | ↓$0.18 (-2.90%) | 5.77 | 6.20 | 361.40K |
| 2021-11-08 | 6.12 | 6.23 | ↑$0.11 (1.80%) | 6.00 | 6.31 | 481.59K |
| 2021-11-05 | 6.52 | 6.08 | ↓$0.44 (-6.75%) | 6.03 | 6.56 | 376.33K |
Create an account or log in to view more rows.
$MOSY headed back to all time highs shortly
$MOSY She's gettin' ready to...
$MOSY nice
$MOSY in it to win it
$MOSY Be patient !!
$MOSY Fuk the 1% even though i feel like the 1%
$MOSY a comeback is always more fun than an all out win!!!!
$MOSY bought more
$MOSY bought more
$MOSY Time to buy here