MOSY

Historical Stock Prices

$1.53
*  
0.07
4.38%
Get MOSY Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading MOSY now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 1.59 1.59 1.49 1.53 252,295
12/24/2014 1.55 1.6 1.53 1.6 38,274
12/23/2014 1.59 1.6 1.54 1.56 100,254
12/22/2014 1.6 1.64 1.56 1.58 80,940
12/19/2014 1.6 1.66 1.56 1.59 148,881
12/18/2014 1.6 1.62 1.5 1.6 139,918
12/17/2014 1.68 1.69 1.55 1.56 168,574
12/16/2014 1.7 1.72 1.62 1.65 106,828
12/15/2014 1.71 1.78 1.68 1.68 110,337
12/12/2014 1.75 1.77 1.68 1.73 94,553
12/11/2014 1.75 1.75 1.71 1.75 260,735
12/10/2014 1.75 1.75 1.71 1.72 40,267
12/09/2014 1.74 1.74 1.7 1.74 43,598
12/08/2014 1.74 1.78 1.7 1.74 70,164
12/05/2014 1.79 1.8 1.71 1.78 149,629
12/04/2014 1.84 1.84 1.73 1.78 233,477
12/03/2014 1.83 1.87 1.7816 1.8 249,182
12/02/2014 1.83 1.83 1.78 1.82 151,654
12/01/2014 1.85 1.86 1.81 1.83 58,290
11/28/2014 1.86 1.87 1.81 1.85 59,056
11/26/2014 1.85 1.88 1.83 1.88 24,917
11/25/2014 1.84 1.86 1.82 1.83 76,784
11/24/2014 1.85 1.89 1.8 1.82 128,569
11/21/2014 1.79 1.85 1.75 1.81 62,260
11/20/2014 1.81 1.81 1.72 1.7675 92,863
11/19/2014 1.78 1.88 1.72 1.79 264,599
11/18/2014 1.83 1.9 1.77 1.9 99,153
11/17/2014 1.96 1.97 1.78 1.85 145,696
11/14/2014 1.78 1.92 1.74 1.92 183,657
11/13/2014 1.7 1.835 1.7 1.79 237,519
11/12/2014 1.73 1.75 1.67 1.67 193,457
11/11/2014 1.67 1.75 1.6501 1.72 104,242
11/10/2014 1.73 1.81 1.68 1.68 255,057
11/07/2014 1.65 1.76 1.53 1.74 683,678
11/06/2014 1.9 2.1 1.57 1.68 767,079
11/05/2014 2.25 2.3799 1.9 1.96 628,147
11/04/2014 2.6 2.6 2.25 2.41 459,181
11/03/2014 2.69 2.69 2.5 2.515 184,361
10/31/2014 2.65 2.69 2.57 2.69 282,885
10/30/2014 2.54 2.66 2.53 2.66 163,802
10/29/2014 2.65 2.65 2.52 2.53 20,635
10/28/2014 2.54 2.62 2.54 2.6 17,541
10/27/2014 2.5 2.54 2.48 2.52 30,230
10/24/2014 2.64 2.65 2.5 2.53 133,823
10/23/2014 2.68 2.71 2.6 2.6 30,494
10/22/2014 2.78 2.84 2.61 2.62 45,454
10/21/2014 2.74 2.82 2.71 2.77 302,860
10/20/2014 2.54 2.75 2.54 2.68 56,873
10/17/2014 2.61 2.75 2.54 2.57 85,447
10/16/2014 2.48 2.69 2.48 2.57 64,536
10/15/2014 2.48 2.54 2.47 2.48 48,909
10/14/2014 2.46 2.55 2.46 2.51 100,851
10/13/2014 2.46 2.52 2.38 2.48 79,870
10/10/2014 2.46 2.46 2.34 2.43 163,648
10/09/2014 2.52 2.59 2.44 2.45 99,379
10/08/2014 2.63 2.63 2.38 2.525 245,549
10/07/2014 2.55 2.64 2.51 2.61 140,796
10/06/2014 2.54 2.64 2.5 2.53 115,441
10/03/2014 2.41 2.52 2.41 2.51 63,704
10/02/2014 2.32 2.42 2.26 2.36 110,110
10/01/2014 2.43 2.44 2.285 2.35 169,612
09/30/2014 2.39 2.57 2.39 2.42 208,566
09/29/2014 2.38 2.42 2.33 2.38 105,654
09/26/2014 2.51 2.52 2.4 2.42 108,092
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?