U.S. markets close in 2 hours 8 minutes

MoSys, Inc. (MOSY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.9730+0.0230 (+0.78%)
As of 1:32PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20213.14003.14002.78002.97302.9730140,842
Jan 14, 20213.11003.13002.95002.97002.9700204,600
Jan 13, 20213.08003.18003.00003.14003.1400245,200
Jan 12, 20212.87003.19002.86003.08003.0800433,800
Jan 11, 20212.47003.29002.43002.89002.8900919,600
Jan 08, 20212.57002.64002.38002.41002.4100169,400
Jan 07, 20212.58002.66002.50002.56002.5600157,900
Jan 06, 20212.60002.70002.46002.54002.5400188,900
Jan 05, 20212.31002.59002.31002.58002.5800194,600
Jan 04, 20212.55002.65002.31002.35002.3500319,000
Dec 31, 20202.40002.51002.28002.44002.4400212,200
Dec 30, 20202.14002.52002.14002.46002.4600619,900
Dec 29, 20202.31003.88002.16002.42002.420010,814,000
Dec 28, 20202.00002.20001.95002.14002.1400343,600
Dec 24, 20202.05002.08001.95001.98001.9800114,500
Dec 23, 20201.95002.01001.91001.99001.990044,400
Dec 22, 20201.91002.00001.85001.94001.940052,800
Dec 21, 20201.97002.05001.88001.93001.9300117,500
Dec 18, 20202.08002.08001.95001.96001.960083,000
Dec 17, 20201.95002.07001.85002.04002.0400126,900
Dec 16, 20201.92001.94001.82001.91001.910091,700
Dec 15, 20201.80001.94001.76001.92001.9200105,400
Dec 14, 20201.70002.05001.69001.80001.8000673,700
Dec 11, 20201.67001.67001.65001.66001.660035,200
Dec 10, 20201.69001.69001.65001.65001.650032,900
Dec 09, 20201.68001.72001.65001.66001.660095,100
Dec 08, 20201.58001.68001.58001.66001.660058,600
Dec 07, 20201.56001.65001.56001.60001.600050,000
Dec 04, 20201.60001.63001.55001.57001.570042,600
Dec 03, 20201.63001.63001.50001.57001.570061,800
Dec 02, 20201.47001.65001.45001.57001.5700149,800
Dec 01, 20201.50001.50001.47001.49001.490037,200
Nov 30, 20201.52001.53001.45001.45001.450076,400
Nov 27, 20201.55001.56001.48001.49001.490043,500
Nov 25, 20201.55001.61001.50001.53001.530063,400
Nov 24, 20201.57001.60001.50001.53001.530026,100
Nov 23, 20201.58001.64001.56001.58001.580064,600
Nov 20, 20201.49001.65001.49001.59001.5900135,600
Nov 19, 20201.43001.50001.42001.48001.480050,000
Nov 18, 20201.43001.46001.38001.45001.450041,700
Nov 17, 20201.44001.44001.36001.44001.440030,500
Nov 16, 20201.45001.46001.37001.40001.400054,900
Nov 13, 20201.41001.44001.37001.40001.400043,100
Nov 12, 20201.44001.44001.36001.40001.400047,500
Nov 11, 20201.45001.49001.40001.40001.400031,500
Nov 10, 20201.50001.50001.43001.45001.450042,800
Nov 09, 20201.52001.52001.43001.48001.4800110,800
Nov 06, 20201.79001.80001.45001.57001.5700444,900
Nov 05, 20201.65001.71001.62001.69001.690041,400
Nov 04, 20201.60001.64001.59001.60001.600035,200
Nov 03, 20201.56001.62001.55001.62001.620031,500
Nov 02, 20201.56001.59001.53001.58001.580044,600
Oct 30, 20201.65001.67001.51001.57001.5700100,900
Oct 29, 20201.73001.81001.58001.65001.6500150,700
Oct 28, 20201.76001.85001.70001.72001.7200211,700
Oct 27, 20201.76001.83001.72001.83001.830095,600
Oct 26, 20201.74001.80001.68001.75001.7500131,600
Oct 23, 20201.71001.86001.71001.80001.8000154,100
Oct 22, 20201.78001.80001.70001.74001.7400105,100
Oct 21, 20201.69001.78001.65001.68001.680048,000
Oct 20, 20201.75001.75001.64001.68001.6800120,500
Oct 19, 20201.81001.82001.72001.76001.760082,200
Oct 16, 20201.87001.90001.79001.81001.810078,700
Oct 15, 20201.67001.90001.67001.83001.8300221,500
Oct 14, 20201.70001.78001.63001.70001.700050,600
Oct 13, 20201.55001.78001.55001.72001.720085,800
Oct 12, 20201.64001.70001.60001.64001.640045,200
Oct 09, 20201.62001.72001.58001.58001.580029,000
Oct 08, 20201.59001.66001.59001.60001.600020,100
Oct 07, 20201.65001.74001.56001.62001.620049,000
Oct 06, 20201.53001.68001.50001.51001.510036,600
Oct 05, 20201.62001.68001.59001.59001.590047,300
Oct 02, 20201.52001.57001.48001.57001.570024,400
Oct 01, 20201.49001.57001.46001.53001.530029,200
Sep 30, 20201.55001.57001.43001.43001.430018,700
Sep 29, 20201.46001.60001.46001.55001.550073,500
Sep 28, 20201.49001.59001.45001.48001.480049,500
Sep 25, 20201.45001.54001.45001.49001.490024,300
Sep 24, 20201.52001.54001.42001.42001.420021,300
Sep 23, 20201.54001.68001.47001.52001.520073,500
Sep 22, 20201.52001.63001.35001.55001.5500281,400
Sep 21, 20201.60001.65001.51001.56001.560040,700
Sep 18, 20201.56001.60001.52001.60001.600013,000
Sep 17, 20201.61001.66001.56001.60001.600012,300
Sep 16, 20201.57001.66001.57001.61001.610027,100
Sep 15, 20201.58001.67001.41001.57001.570015,200
Sep 14, 20201.56001.66001.50001.60001.600036,800
Sep 11, 20201.49001.63001.47001.57001.570014,600
Sep 10, 20201.66001.72001.49001.56001.5600101,100
Sep 09, 20201.42001.74001.42001.62001.6200162,900
Sep 08, 20201.40001.57001.39001.47001.470049,800
Sep 04, 20201.34001.47001.33001.42001.420074,700
Sep 03, 20201.46001.48001.32001.37001.370083,700
Sep 02, 20201.53001.62001.43001.48001.480029,100
Sep 01, 20201.58001.62001.44001.49001.490065,700
Aug 31, 20201.58001.63001.56001.61001.610023,900
Aug 28, 20201.57001.65001.56001.60001.600025,600
Aug 27, 20201.61001.65001.52001.58001.5800119,800
Aug 26, 20201.60001.67001.60001.65001.650044,900
Aug 25, 20201.62001.66001.61001.61001.610024,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...