Home > Quotes > MOSY > Historical Prices
MOSY

MoSys, Inc. Historical Stock Prices

$4.18
*  
0.08
  negative  
1.88%
Get MOSY Alerts
*Delayed - data as of May 22, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 21-MAY-2012 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  4.27  4.45  4.18  4.18 266,877
05/21/2013 4.37 4.37 4.225 4.26 261,663
05/20/2013 4.17 4.39 4.12 4.39 405,392
05/17/2013 4.16 4.2 4.07 4.19 192,163
05/16/2013 4.05 4.16 3.93 4.15 409,884
05/15/2013 4.16 4.18 4.01 4.12 545,468
05/14/2013 4.17 4.3 4.1 4.2 1,852,958
05/13/2013 4.8 4.87 4.65 4.69 108,367
05/10/2013 4.4 4.79 4.4 4.77 122,839
05/09/2013 4.47 4.47 4.36 4.36 32,371
05/08/2013 4.49 4.6 4.37 4.46 64,522
05/07/2013 4.37 4.4899 4.3301 4.45 52,633
05/06/2013 4.48 4.48 4.26 4.32 48,074
05/03/2013 4.37 4.51 4.35 4.43 64,149
05/02/2013 4.2 4.35 4.1501 4.29 49,980
05/01/2013 4.53 4.56 4.15 4.15 156,245
04/30/2013 4.43 4.6 4.4 4.52 81,790
04/29/2013 4.4 4.49 4.33 4.38 69,120
04/26/2013 4.46 4.49 4.3 4.33 154,521
04/25/2013 4.42 4.62 4.36 4.55 69,267
04/24/2013 4.46 4.5 4.32 4.43 89,845
04/23/2013 4.43 4.47 4.33 4.45 101,317
04/22/2013 4.42 4.5 4.2286 4.4 140,903
04/19/2013 3.93 4.52 3.93 4.38 336,378
04/18/2013 4.14 4.15 3.88 3.99 163,865
04/17/2013 4.53 4.55 4.08 4.1 208,677
04/16/2013 4.49 4.68 4.4 4.6 103,642
04/15/2013 4.65 4.7299 4.3 4.45 282,725
04/12/2013 4.66 4.85 4.55 4.7 164,905
04/11/2013 4.76 4.97 4.67 4.72 187,760
04/10/2013 4.42 4.95 4.31 4.8 315,760
04/09/2013 4.38 4.3899 4.29 4.33 79,160
04/08/2013 4.34 4.375 4.26 4.36 91,702
04/05/2013 4.31 4.44 4.1 4.31 75,589
04/04/2013 4.32 4.39 4.07 4.39 321,435
04/03/2013 4.66 4.66 4.23 4.34 392,440
04/02/2013 4.7 4.72 4.612 4.66 150,694
04/01/2013 4.72 4.74 4.6 4.66 255,673
03/28/2013 4.78 4.79 4.689 4.71 305,511
03/27/2013 4.82 4.84 4.72 4.74 131,102
03/26/2013 4.79 4.88 4.725 4.85 220,319
03/25/2013 4.64 4.8599 4.64 4.74 179,386
03/22/2013 4.67 4.67 4.58 4.61 157,160
03/21/2013 4.59 4.67 4.59 4.63 134,781
03/20/2013 4.58 4.67 4.55 4.63 182,069
03/19/2013 4.65 4.65 4.42 4.5 178,995
03/18/2013 4.6 4.78 4.58 4.62 191,684
03/15/2013 4.36 4.75 4.3101 4.61 417,940
03/14/2013 4.34 4.39 4.26 4.35 53,608
03/13/2013 4.38 4.42 4.28 4.33 67,400
03/12/2013 4.48 4.54 4.23 4.36 174,056
03/11/2013 4.28 4.6 4.16 4.47 397,547
03/08/2013 3.93 4.5 3.92 4.29 608,373
03/07/2013 3.81 3.91 3.77 3.91 100,525
03/06/2013 3.85 3.98 3.761 3.78 77,134
03/05/2013 3.7 3.92 3.6801 3.85 315,512
03/04/2013 3.48 3.69 3.4601 3.66 101,656
03/01/2013 3.4 3.52 3.4 3.5 143,536
02/28/2013 3.424 3.5 3.416 3.47 53,857
02/27/2013 3.45 3.52 3.4 3.41 55,595
02/26/2013 3.39 3.4699 3.36 3.46 35,276
02/25/2013 3.55 3.55 3.35 3.36 74,315
02/22/2013 3.61 3.7999 3.4501 3.51 123,278
02/21/2013 3.64 3.64 3.5 3.53 63,829
02/20/2013 3.69 3.75 3.62 3.62 82,486
02/19/2013 3.88 3.9 3.63 3.69 97,033
02/15/2013 3.94 3.94 3.73 3.86 101,997
02/14/2013 3.96 4.01 3.89 3.9 60,461
02/13/2013 4 4.05 3.97 3.97 66,190
02/12/2013 4.01 4.14 3.973 4 150,915
02/11/2013 3.85 4.05 3.79 3.97 198,986
02/08/2013 3.71 3.8 3.69 3.8 82,094
02/07/2013 3.67 3.7399 3.58 3.67 78,958
02/06/2013 3.62 3.66 3.55 3.65 48,974
02/05/2013 3.58 3.6555 3.52 3.65 109,612
02/04/2013 3.61 3.67 3.57 3.57 116,749
02/01/2013 3.67 3.69 3.57 3.6 115,592
01/31/2013 3.57 3.66 3.56 3.6 65,891
01/30/2013 3.7 3.7 3.5 3.58 45,542
01/29/2013 3.75 3.75 3.64 3.7 173,173
01/28/2013 3.6 3.7 3.55 3.7 112,318
01/25/2013 3.35 3.6 3.32 3.55 129,212
01/24/2013 3.5 3.5 3.36 3.37 94,211
01/23/2013 3.49 3.52 3.46 3.48 63,616
01/22/2013 3.51 3.56 3.46 3.49 80,197
01/18/2013 3.51 3.55 3.47 3.49 104,618
01/17/2013 3.5 3.53 3.45 3.5 56,576
01/16/2013 3.52 3.56 3.48 3.49 56,591
01/15/2013 3.57 3.7 3.52 3.53 70,558
01/14/2013 3.53 3.63 3.52 3.6 85,110
01/11/2013 3.53 3.58 3.52 3.54 113,241
01/10/2013 3.6 3.74 3.48 3.5 128,654
01/09/2013 3.54 3.64 3.53 3.59 138,903
01/08/2013 3.67 3.7 3.51 3.52 128,169
01/07/2013 3.87 3.87 3.63 3.63 306,968
01/04/2013 3.52 3.55 3.45 3.49 157,929
01/03/2013 3.52 3.5899 3.41 3.49 80,500
01/02/2013 3.51 3.84 3.46 3.49 236,128
12/31/2012 3.26 3.51 3.26 3.48 47,582
12/28/2012 3.28 3.28 3.24 3.25 24,925
12/27/2012 3.32 3.33 3.22 3.31 18,545
12/26/2012 3.37 3.38 3.3 3.33 20,714
12/24/2012 3.43 3.43 3.28 3.35 10,254
12/21/2012 3.5 3.51 3.33 3.44 227,696
12/20/2012 3.47 3.5 3.3 3.5 64,117
12/19/2012 3.29 3.5 3.1901 3.48 45,438
12/18/2012 3.31 3.31 3.25 3.29 43,575
12/17/2012 3.22 3.3 3.1901 3.29 62,366
12/14/2012 3.19 3.27 3.19 3.26 25,000
12/13/2012 3.28 3.2899 3.19 3.22 37,696
12/12/2012 3.17 3.31 3.15 3.27 94,604
12/11/2012 3.23 3.24 3.07 3.15 63,354
12/10/2012 3.21 3.23 3.1501 3.2 23,720
12/07/2012 3.23 3.25 3.08 3.21 41,142
12/06/2012 3.23 3.25 3.16 3.23 11,736
12/05/2012 3.23 3.23 3.17 3.23 26,321
12/04/2012 3.21 3.23 3.2 3.22 13,573
12/03/2012 3.21 3.22 3.14 3.2 29,911
11/30/2012 3.21 3.23 3.15 3.2 30,836
11/29/2012 3.2 3.23 3.15 3.21 65,769
11/28/2012 3.12 3.19 3.07 3.19 23,403
11/27/2012 3.17 3.21 3.07 3.16 46,679
11/26/2012 3.19 3.26 3.12 3.18 77,964
11/23/2012 3.16 3.2 3.12 3.19 28,245
11/21/2012 3.08 3.2 3.08 3.15 32,227
11/20/2012 3.18 3.18 3 3.08 58,430
11/19/2012 3.06 3.2485 3.05 3.2 104,975
11/16/2012 2.89 3.1 2.77 3.04 181,549
11/15/2012 3.15 3.1599 2.85 2.89 149,067
11/14/2012 3.38 3.38 3.16 3.17 72,636
11/13/2012 3.43 3.6 3.35 3.36 32,897
11/12/2012 3.53 3.54 3.37 3.44 104,280
11/09/2012 3.79 3.79 3.52 3.53 177,128
11/08/2012 3.9 3.97 3.8 3.8 105,457
11/07/2012 4.01 4.01 3.87 3.89 63,959
11/06/2012 4.08 4.08 3.93 4.07 52,367
11/05/2012 3.95 4.0998 3.95 4.04 35,777
11/02/2012 4.03 4.04 3.9 3.91 56,711
11/01/2012 3.97 4.09 3.97 4.03 104,836
10/31/2012 4.02 4.08 3.99 4.04 51,172
10/26/2012 4.01 4.05 3.91 4.02 90,597
10/25/2012 4.08 4.12 3.98 4.02 113,524
10/24/2012 4.03 4.06 3.98 4.04 81,288
10/23/2012 4.11 4.1525 3.95 4 157,761
10/22/2012 4.07 4.32 4.05 4.17 203,795
10/19/2012 4.16 4.27 3.99 4.08 192,905
10/18/2012 4.34 4.41 4.15 4.21 150,477
10/17/2012 4.14 4.43 4.05 4.38 186,516
10/16/2012 4.07 4.14 3.98 4.09 81,988
10/15/2012 4.11 4.11 3.9901 4.03 141,442
10/12/2012 4.1 4.11 3.99 4.09 320,859
10/11/2012 3.85 4 3.82 3.98 107,647
10/10/2012 3.81 3.815 3.72 3.8 28,393
10/09/2012 3.87 3.88 3.79 3.79 37,017
10/08/2012 3.92 3.9444 3.78 3.88 23,140
10/05/2012 3.99 4.03 3.91 3.93 91,426
10/04/2012 3.94 4 3.87 3.98 44,302
10/03/2012 4.01 4.03 3.89 3.91 51,587
10/02/2012 4 4.06 3.91 3.99 98,233
10/01/2012 4.08 4.08 3.83 3.97 146,717
09/28/2012 3.98 4.05 3.8425 4.04 135,651
09/27/2012 3.79 4.06 3.76 4.01 272,459
09/26/2012 3.78 3.78 3.67 3.76 215,364
09/25/2012 3.83 3.85 3.74 3.78 85,875
09/24/2012 3.84 3.84 3.75 3.79 202,776
09/21/2012 3.79 3.93 3.62 3.87 230,506
09/20/2012 3.76 3.77 3.71 3.72 71,350
09/19/2012 3.78 3.81 3.73 3.79 57,883
09/18/2012 3.8 3.8199 3.71 3.79 99,962
09/17/2012 3.75 3.83 3.73 3.81 116,215
09/14/2012 3.75 3.95 3.72 3.77 145,588
09/13/2012 3.58 3.75 3.52 3.73 163,620
09/12/2012 3.45 3.58 3.45 3.55 86,166
09/11/2012 3.45 3.56 3.45 3.48 41,362
09/10/2012 3.4 3.63 3.4 3.46 76,105
09/07/2012 3.6 3.6 3.38 3.4 198,025
09/06/2012 3.39 3.65 3.37 3.56 157,889
09/05/2012 3.36 3.4 3.2999 3.39 158,116
09/04/2012 3.37 3.47 3.29 3.33 224,081
08/31/2012 3.57 3.64 3.39 3.41 286,724
08/30/2012 3.4 3.57 3.37 3.53 151,362
08/29/2012 3.36 3.53 3.29 3.45 82,638
08/28/2012 3.32 3.41 3.29 3.4 65,899
08/27/2012 3.44 3.44 3.28 3.31 152,712
08/24/2012 3.46 3.46 3.32 3.41 88,429
08/23/2012 3.39 3.5 3.39 3.48 336,857
08/22/2012 3.53 3.55 3.44 3.45 23,682
08/21/2012 3.4701 3.57 3.4701 3.52 74,896
08/20/2012 3.46 3.61 3.46 3.49 139,484
08/17/2012 3.41 3.5 3.37 3.5 145,819
08/16/2012 3.37 3.43 3.34 3.43 39,029
08/15/2012 3.23 3.4 3.23 3.4 37,113
08/14/2012 3.33 3.39 3.25 3.25 42,119
08/13/2012 3.26 3.35 3.26 3.31 10,652
08/10/2012 3.33 3.33 2.85 3.26 13,011
08/09/2012 3.3 3.34 3.28 3.3213 68,191
08/08/2012 3.29 3.3 3.2105 3.27 22,959
08/07/2012 3.37 3.37 3.25 3.3 73,467
08/06/2012 3.31 3.4 3.25 3.35 51,596
08/03/2012 3.23 3.35 3.21 3.32 104,809
08/02/2012 3.19 3.29 3.17 3.18 35,393
08/01/2012 3.24 3.3 3.19 3.2 88,694
07/31/2012 3.25 3.3 3.22 3.23 42,227
07/30/2012 3.3 3.34 3.25 3.27 21,874
07/27/2012 3.24 3.3 3.1801 3.3 47,881
07/26/2012 3.23 3.25 3.2 3.24 20,525
07/25/2012 3.25 3.25 3.165 3.19 40,059
07/24/2012 3.19 3.24 3.13 3.23 47,164
07/23/2012 3.1 3.21 3.05 3.18 58,267
07/20/2012 3.3 3.3 3.1395 3.17 84,120
07/19/2012 3.22 3.25 3.06 3.09 29,009
07/18/2012 3.16 3.3 3.14 3.21 64,450
07/17/2012 3.23 3.23 3.09 3.18 24,070
07/16/2012 3.21 3.24 3.12 3.19 10,962
07/13/2012 3.28 3.34 3.1801 3.25 43,392
07/12/2012 3.2 3.3 3.2 3.27 49,566
07/11/2012 3.12 3.27 3.1089 3.24 55,641
07/10/2012 3.15 3.15 3.05 3.12 55,333
07/09/2012 3.21 3.21 3.04 3.11 31,622
07/06/2012 3.31 3.32 3.2299 3.23 15,811
07/05/2012 3.38 3.4 3.24 3.36 28,130
07/03/2012 3.42 3.43 3.37 3.4 46,340
07/02/2012 3.26 3.44 3.26 3.4 154,257
06/29/2012 3.21 3.24 3.09 3.24 104,735
06/28/2012 3.16 3.16 3.1 3.12 31,008
06/27/2012 3.11 3.2 3.06 3.2 959,677
06/26/2012 3.11 3.13 3.005 3.11 30,257
06/25/2012 3.12 3.14 3.08 3.09 69,095
06/22/2012 3.16 3.26 3.09 3.18 1,173,059
06/21/2012 3.11 3.18 3.01 3.14 66,169
06/20/2012 3.15 3.2 3.08 3.13 42,451
06/19/2012 3.08 3.15 2.97 3.15 96,416
06/18/2012 3.05 3.15 3.05 3.07 83,523
06/15/2012 3.03 3.1 3.03 3.09 116,972
06/14/2012 3.08 3.1 3.02 3.05 87,361
06/13/2012 3.03 3.11 3.02 3.07 55,759
06/12/2012 3.03 3.08 3 3.04 77,417
06/11/2012 3.05 3.08 2.98 3.01 86,520
06/08/2012 2.99 3.05 2.93 3.02 69,625
06/07/2012 3.07 3.07 3 3.01 93,737
06/06/2012 2.9 3.07 2.81 3.06 111,666
06/05/2012 2.9 2.97 2.82 2.88 100,383
06/04/2012 3.03 3.03 2.88 2.93 91,863
06/01/2012 2.91 3.09 2.91 3 105,044
05/31/2012 3 3.01 2.78 3.01 128,781
05/30/2012 2.98 3.0301 2.98 3 27,942
05/29/2012 3 3.14 3 3.02 78,364
05/25/2012 2.96 3.04 2.96 2.99 51,277
05/24/2012 2.86 3.03 2.81 2.96 80,376
05/23/2012 2.91 2.95 2.76 2.86 131,448
05/22/2012 3.07 3.1 2.94 2.94 106,165
05/21/2012 2.98 3.08 2.89 3.06 107,688
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.