MOSY

Historical Stock Prices

$2.82
*  
0.05
1.81%
Get MOSY Alerts
*Delayed - data as of Aug. 22, 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 for next time

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

Results for: 1 Year, From 22-AUG-2013 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 2.77 2.87 2.74 2.82 49,905
08/21/2014 2.81 2.83 2.72 2.77 66,668
08/20/2014 2.78 2.83 2.7 2.8 66,205
08/19/2014 2.78 2.85 2.78 2.8 55,003
08/18/2014 2.78 2.82 2.71 2.81 58,255
08/15/2014 2.88 2.915 2.6521 2.73 270,467
08/14/2014 2.78 2.855 2.76 2.84 107,611
08/13/2014 2.92 2.92 2.76 2.775 129,997
08/12/2014 2.94 2.96 2.86 2.89 140,958
08/11/2014 2.82 2.99 2.76 2.94 128,717
08/08/2014 2.99 3.05 2.8 2.83 141,253
08/07/2014 2.91 2.99 2.87 2.97 110,045
08/06/2014 2.85 2.95 2.78 2.92 85,775
08/05/2014 2.79 2.9075 2.79 2.87 181,428
08/04/2014 3.07 3.1 2.76 2.84 404,628
08/01/2014 3.31 3.31 3.04 3.075 223,185
07/31/2014 3.34 3.39 3.17 3.31 272,814
07/30/2014 3.15 3.45 3.135 3.42 775,745
07/29/2014 3.05 3.13 3.02 3.1 65,825
07/28/2014 3.04 3.11 3 3.05 210,326
07/25/2014 2.99 3.06 2.94 3.06 371,162
07/24/2014 3.1 3.11 2.99 3.03 125,740
07/23/2014 3.22 3.24 3.07 3.11 177,254
07/22/2014 3.17 3.24 3.1 3.24 288,755
07/21/2014 3.09 3.13 2.96 2.97 208,563
07/18/2014 3 3.12 2.99 3.1 67,931
07/17/2014 3.08 3.09 2.99 2.99 217,415
07/16/2014 3.12 3.15 3.07 3.1 140,735
07/15/2014 3.18 3.185 3.05 3.11 320,526
07/14/2014 3.2 3.22 3.12 3.2 105,567
07/11/2014 3.1 3.17 3.08 3.15 103,540
07/10/2014 3.01 3.085 3.01 3.08 97,622
07/09/2014 3.05 3.095 3.02 3.06 96,313
07/08/2014 3.08 3.1399 3 3.07 120,429
07/07/2014 3.15 3.15 3.02 3.11 163,927
07/03/2014 3.12 3.18 3.11 3.16 36,765
07/02/2014 3.1 3.18 3.04 3.16 186,743
07/01/2014 3.17 3.2 3.09 3.13 229,136
06/30/2014 3.1 3.17 3.09 3.14 286,955
06/27/2014 2.93 3.17 2.93 3.14 5,971,964
06/26/2014 2.97 3.04 2.86 2.99 296,217
06/25/2014 2.85 2.97 2.8 2.95 382,820
06/24/2014 2.97 3.02 2.84 2.86 318,068
06/23/2014 2.99 3.1 2.92 2.96 314,286
06/20/2014 3.15 3.15 2.94 2.96 413,944
06/19/2014 3.07 3.14 3.05 3.115 139,695
06/18/2014 3.07 3.1 3.03 3.07 181,153
06/17/2014 3.11 3.16 3.03 3.05 223,201
06/16/2014 3.09 3.1 3.03 3.06 335,636
06/13/2014 3.05 3.13 3.01 3.11 245,029
06/12/2014 3.22 3.29 3 3.03 214,041
06/11/2014 3.17 3.23 3.05 3.21 232,993
06/10/2014 3.19 3.26 3.15 3.17 256,870
06/09/2014 3.1 3.21 3.0501 3.16 156,812
06/06/2014 3.14 3.1499 3.05 3.09 224,787
06/05/2014 3.02 3.15 2.99 3.11 232,035
06/04/2014 2.9 3.09 2.9 3.08 300,886
06/03/2014 3.11 3.19 2.9 2.91 581,126
06/02/2014 3.31 3.35 3.01 3.03 287,374
05/30/2014 3.54 3.55 3.19 3.32 495,224
05/29/2014 3.59 3.68 3.5 3.53 110,158
05/28/2014 3.45 3.58 3.38 3.54 157,438
05/27/2014 3.3 3.45 3.28 3.44 212,850
05/23/2014 3.15 3.25 3.1069 3.25 126,191
05/22/2014 3.05 3.19 3 3.14 297,697
05/21/2014 3.21 3.24 3.05 3.06 318,680
05/20/2014 3.23 3.24 3.15 3.2 255,382
05/19/2014 3.35 3.38 3.19 3.22 326,615
05/16/2014 3.12 3.31 3.08 3.27 256,791
05/15/2014 3.09 3.178 3.05 3.09 176,258
05/14/2014 3.3 3.3 3.07 3.13 207,047
05/13/2014 3.34 3.42 3.2636 3.3 387,951
05/12/2014 3.34 3.44 3.34 3.35 177,621
05/09/2014 3.27 3.36 3.21 3.33 283,110
05/08/2014 3.42 3.45 3.27 3.3 296,978
05/07/2014 3.45 3.459 3.36 3.4 206,678
05/06/2014 3.67 3.7 3.4 3.45 649,130
05/05/2014 3.75 3.86 3.65 3.68 275,584
05/02/2014 3.97 4.19 3.75 3.77 187,734
05/01/2014 3.88 4.09 3.86 3.94 301,024
04/30/2014 3.9 3.95 3.65 3.91 204,143
04/29/2014 4.02 4.035 3.92 3.94 107,044
04/28/2014 4.02 4.09 3.88 3.98 133,007
04/25/2014 4.1 4.1 3.94 3.98 131,887
04/24/2014 4.27 4.299 4.08 4.13 174,192
04/23/2014 4.18 4.37 4.14 4.25 118,303
04/22/2014 4.12 4.21 4.06 4.2 91,840
04/21/2014 4.06 4.16 3.976 4.12 78,646
04/17/2014 4 4.12 3.95 4.03 78,808
04/16/2014 4.08 4.08 3.9 4.02 107,170
04/15/2014 3.94 4.11 3.8401 4.02 212,188
04/14/2014 4.1 4.17 3.8412 3.94 224,789
04/11/2014 4.02 4.18 3.96 4.06 175,261
04/10/2014 4.33 4.33 4.08 4.08 212,299
04/09/2014 4.33 4.41 4.23 4.35 146,250
04/08/2014 4.19 4.44 4.19 4.29 167,502
04/07/2014 4.31 4.45 4.19 4.2 156,869
04/04/2014 4.61 4.61 4.2 4.34 217,878
04/03/2014 4.67 4.71 4.52 4.54 127,721
04/02/2014 4.68 4.71 4.6 4.67 109,384
04/01/2014 4.55 4.7 4.52 4.68 102,064
03/31/2014 4.5 4.63 4.48 4.54 101,568
03/28/2014 4.51 4.69 4.4 4.45 109,222
03/27/2014 4.68 4.72 4.5 4.52 132,042
03/26/2014 4.97 4.97 4.65 4.655 212,362
03/25/2014 5.08 5.18 4.87 4.91 211,916
03/24/2014 5.08 5.11 4.87 5.05 134,404
03/21/2014 5.07 5.15 4.98 5.08 289,299
03/20/2014 4.96 5.13 4.96 5.04 62,573
03/19/2014 5.17 5.17 4.95 4.99 145,670
03/18/2014 5.1 5.22 5.07 5.16 84,760
03/17/2014 4.9 5.19 4.9 5.08 239,385
03/14/2014 4.9 5.03 4.86 4.89 108,135
03/13/2014 5.13 5.13 4.8 4.9 170,109
03/12/2014 5.06 5.18 4.99 5.12 107,519
03/11/2014 5.24 5.35 5.11 5.11 173,328
03/10/2014 5.14 5.23 4.92 5.21 230,612
03/07/2014 5.08 5.21 5.008 5.15 251,860
03/06/2014 4.94 5.1 4.78 5.05 313,929
03/05/2014 4.95 5.02 4.85 5 188,457
03/04/2014 4.54 5.08 4.54 4.99 481,109
03/03/2014 4.37 4.53 4.27 4.51 302,158
02/28/2014 4.51 4.61 4.42 4.42 168,604
02/27/2014 4.43 4.59 4.4101 4.49 152,396
02/26/2014 4.39 4.6 4.3701 4.46 115,851
02/25/2014 4.55 4.5599 4.3604 4.39 165,424
02/24/2014 4.57 4.64 4.53 4.55 144,446
02/21/2014 4.55 4.68 4.47 4.55 217,022
02/20/2014 4.46 4.55 4.42 4.52 140,900
02/19/2014 4.62 4.66 4.45 4.47 144,924
02/18/2014 4.7 4.78 4.56 4.62 173,835
02/14/2014 4.65 4.71 4.53 4.69 179,855
02/13/2014 4.52 4.7 4.47 4.64 168,680
02/12/2014 4.56 4.67 4.5 4.56 139,611
02/11/2014 4.65 4.66 4.5 4.57 288,648
02/10/2014 4.96 4.96 4.59 4.65 289,770
02/07/2014 4.15 5.02 4.055 5 454,043
02/06/2014 4.62 4.68 4.48 4.54 307,170
02/05/2014 4.66 4.7 4.43 4.58 211,570
02/04/2014 4.6 4.765 4.45 4.67 237,800
02/03/2014 4.98 5.04 4.48 4.55 508,223
01/31/2014 5 5.13 4.95 5.02 361,731
01/30/2014 5.18 5.3 5.03 5.07 285,427
01/29/2014 5.23 5.32 5.02 5.13 260,949
01/28/2014 5.22 5.33 5.01 5.28 274,029
01/27/2014 5.04 5.3101 4.97 5.23 324,892
01/24/2014 5.4 5.4 4.9 5.05 499,978
01/23/2014 5.43 5.53 5.39 5.49 132,595
01/22/2014 5.57 5.61 5.25 5.48 344,321
01/21/2014 5.85 5.88 5.4 5.49 567,482
01/17/2014 5.91 5.92 5.755 5.83 331,906
01/16/2014 5.86 5.95 5.82 5.9 156,216
01/15/2014 5.85 5.988 5.67 5.88 384,123
01/14/2014 5.68 5.85 5.66 5.81 176,765
01/13/2014 5.74 5.969 5.65 5.74 283,657
01/10/2014 5.7 5.82 5.5 5.81 139,043
01/09/2014 5.75 5.84 5.7 5.7 178,877
01/08/2014 5.71 5.76 5.55 5.74 273,874
01/07/2014 5.55 5.85 5.5 5.66 426,170
01/06/2014 5.52 5.54 5.48 5.51 193,543
01/03/2014 5.42 5.51 5.2708 5.48 181,577
01/02/2014 5.48 5.5399 5.34 5.42 147,819
12/31/2013 5.47 5.59 5.43 5.52 200,561
12/30/2013 5.62 5.66 5.45 5.47 155,506
12/27/2013 5.57 5.62 5.35 5.62 195,411
12/26/2013 5.7 5.7999 5.47 5.55 264,859
12/24/2013 5.58 5.66 5.43 5.64 106,667
12/23/2013 5.77 5.88 5.5 5.56 512,542
12/20/2013 5.16 5.7 5.13 5.62 701,939
12/19/2013 5.23 5.23 5.101 5.13 85,172
12/18/2013 5.21 5.3299 5.11 5.23 173,969
12/17/2013 5.16 5.28 5.09 5.2 127,549
12/16/2013 5.19 5.34 5.02 5.13 344,909
12/13/2013 5.1 5.46 5.1 5.15 387,989
12/12/2013 4.86 5.24 4.8 5.04 234,379
12/11/2013 5 5.109 4.82 4.84 192,216
12/10/2013 5.2 5.3 4.99 5.01 504,621
12/09/2013 4.83 5.15 4.8 5.15 737,829
12/06/2013 4.72 4.76 4.64 4.74 96,061
12/05/2013 4.55 4.76 4.44 4.64 122,104
12/04/2013 4.54 4.7 4.4 4.56 127,317
12/03/2013 4.56 4.68 4.505 4.55 117,211
12/02/2013 4.76 4.8 4.55 4.57 250,260
11/29/2013 4.86 4.938 4.69 4.71 199,031
11/27/2013 4.78 4.99 4.68 4.77 347,025
11/26/2013 4.64 5.07 4.6 4.75 622,617
11/25/2013 4.62 4.63 4.47 4.58 73,357
11/22/2013 4.32 4.59 4.29 4.59 161,932
11/21/2013 4.12 4.3 4.12 4.3 104,870
11/20/2013 4.12 4.24 4.09 4.1 124,978
11/19/2013 4.06 4.12 4 4.08 109,372
11/18/2013 4.1 4.11 4.03 4.03 83,356
11/15/2013 4.05 4.07 4.02 4.06 98,171
11/14/2013 4.08 4.11 4.05 4.06 114,058
11/13/2013 4.15 4.18 4.07 4.08 118,865
11/12/2013 4.25 4.2899 4.1401 4.18 103,283
11/11/2013 4.25 4.32 4.17 4.28 146,445
11/08/2013 4.15 4.34 4.15 4.27 115,971
11/07/2013 4.34 4.34 4.13 4.15 214,778
11/06/2013 4.41 4.44 4.28 4.32 113,648
11/05/2013 4.27 4.45 4.23 4.35 256,573
11/04/2013 4.34 4.47 4.26 4.29 193,014
11/01/2013 4.37 4.47 4.27 4.3 269,509
10/31/2013 4.32 4.46 4.28 4.4 165,818
10/30/2013 4.36 4.44 4.27 4.3 163,619
10/29/2013 4.25 4.4 4.2 4.33 160,397
10/28/2013 4.24 4.32 4.15 4.25 132,468
10/25/2013 4.22 4.25 4.145 4.22 143,630
10/24/2013 4.2 4.23 4.119 4.2 83,084
10/23/2013 4.12 4.29 4.1 4.2 124,147
10/22/2013 4.22 4.22 4.1 4.15 121,239
10/21/2013 4.21 4.26 4.11 4.21 171,964
10/18/2013 4.36 4.5 4.06 4.29 346,612
10/17/2013 4.04 4.38 4.04 4.26 206,591
10/16/2013 4.06 4.11 4.03 4.08 80,618
10/15/2013 4.07 4.07 3.98 4.01 87,357
10/14/2013 4.13 4.135 4.03 4.07 103,993
10/11/2013 4.1 4.15 4.06 4.15 119,071
10/10/2013 4.28 4.29 4.105 4.12 148,837
10/09/2013 4.19 4.29 4.15 4.18 113,177
10/08/2013 4.28 4.3 4.16 4.18 184,453
10/07/2013 4 4.36 3.98 4.305 185,275
10/04/2013 4.04 4.1201 3.98 4.03 66,794
10/03/2013 4.18 4.18 4.03 4.05 142,595
10/02/2013 3.97 4.22 3.97 4.21 447,672
10/01/2013 3.72 4.06 3.72 4.01 369,132
09/30/2013 3.62 3.74 3.62 3.72 112,415
09/27/2013 3.56 3.73 3.56 3.65 59,017
09/26/2013 3.58 3.63 3.56 3.59 53,085
09/25/2013 3.58 3.59 3.55 3.57 59,968
09/24/2013 3.67 3.68 3.58 3.61 149,161
09/23/2013 3.66 3.7 3.65 3.67 191,393
09/20/2013 3.75 3.75 3.6 3.69 141,671
09/19/2013 3.63 3.78 3.601 3.74 65,091
09/18/2013 3.6 3.65 3.55 3.64 83,013
09/17/2013 3.57 3.6 3.55 3.6 90,788
09/16/2013 3.64 3.67 3.55 3.58 69,035
09/13/2013 3.77 3.77 3.55 3.58 118,917
09/12/2013 3.79 3.79 3.66 3.74 52,238
09/11/2013 3.73 3.82 3.7 3.77 43,119
09/10/2013 3.74 3.85 3.73 3.75 110,322
09/09/2013 3.73 3.74 3.6 3.72 106,448
09/06/2013 3.75 3.78 3.6 3.71 54,891
09/05/2013 3.73 3.77 3.52 3.73 96,172
09/04/2013 3.67 3.78 3.665 3.76 117,386
09/03/2013 3.68 3.75 3.593 3.68 90,152
08/30/2013 3.73 3.7358 3.55 3.64 162,691
08/29/2013 3.67 3.78 3.67 3.75 71,095
08/28/2013 3.62 3.675 3.57 3.65 42,974
08/27/2013 3.72 3.815 3.59 3.61 105,184
08/26/2013 3.85 3.92 3.76 3.79 143,682
08/23/2013 3.75 3.91 3.75 3.85 93,673
08/22/2013 3.68 3.77 3.6799 3.74 46,799
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?