Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-28	Z	MOS	43.43	44.085	43.09	43.66	0.38	2,753,849	13,895	43.24	44.54
2023-03-27	Z	MOS	43.25	43.74	42.051	43.28	0.905	3,988,753	19,251
2023-03-24	Z	MOS	42.345	42.54	41.16	42.39	-0.58	7,237,498	18,827
2023-03-23	Z	MOS	44.22	44.76	42.53	42.98	-1.02	3,217,538	16,178
2023-03-22	Z	MOS	45.46	45.74	43.95	43.97	-1.40	3,306,854	16,482
2023-03-21	Z	MOS	44.71	45.76	44.71	45.37	1.76	3,835,612	18,528
2023-03-20	Z	MOS	43.19	44.12	42.89	43.61	0.52	3,894,205	17,099
2023-03-17	Z	MOS	44.21	44.59	43.04	43.09	-1.44	5,720,072	21,953
2023-03-16	Z	MOS	44.00	44.9363	43.49	44.55	-0.19	4,489,275	25,703
2023-03-15	Z	MOS	44.86	45.00	43.00	44.74	-1.82	6,977,258	36,546
2023-03-14	Z	MOS	48.73	49.33	45.9785	46.58	-0.78	5,481,776	28,481
2023-03-13	Z	MOS	47.90	48.48	46.68	47.58	-1.51	6,363,467	24,586
2023-03-10	Z	MOS	52.04	52.105	48.92	49.08	-3.47	6,460,266	32,494
2023-03-09	Z	MOS	54.62	55.21	52.365	52.54	-1.80	4,694,683	22,359
2023-03-08	Z	MOS	54.22	55.09	53.8579	54.34	0.21	4,899,555	23,158
2023-03-07	Z	MOS	55.66	56.1799	54.09	54.15	-2.08	4,547,616	21,440
2023-03-06	Z	MOS	56.70	56.93	55.91	56.22	-0.93	3,887,128	21,272
2023-03-03	Z	MOS	57.08	57.4597	56.1801	57.14	0.12	4,340,716	22,942
2023-03-02	Z	MOS	54.05	57.2488	53.28	57.00	2.76	6,905,066	34,227
2023-03-01	Z	MOS	53.07	54.52	52.83	54.26	1.25	3,645,876	22,760
2023-02-28	Z	MOS	53.28	54.05	52.885	53.19	0.18	5,676,091	23,631
2023-02-27	Z	MOS	51.75	53.54	51.75	53.01	1.51	5,066,126	25,258
2023-02-24	Z	MOS	51.22	51.66	50.39	51.51	0.005	5,587,720	29,520
2023-02-23	Z	MOS	49.80	52.53	49.80	51.50	1.30	8,359,893	33,115
2023-02-22	Z	MOS	48.97	50.45	48.97	50.20	1.36	4,324,008	23,045
2023-02-21	Z	MOS	48.14	49.77	48.04	48.86	-0.98	4,720,197	22,266
2023-02-17	Z	MOS	49.98	50.16	49.22	49.85	-0.55	3,840,994	22,236
2023-02-16	Z	MOS	49.07	51.549	49.00	50.40	0.78	3,267,566	19,361
2023-02-15	Z	MOS	49.32	49.83	48.83	49.62	-0.335	3,330,390	17,538
2023-02-14	Z	MOS	49.90	50.27	48.97	49.97	-0.23	4,185,858	20,537
2023-02-13	Z	MOS	50.80	50.92	49.6235	50.23	-1.07	3,429,091	18,436
2023-02-10	Z	MOS	49.99	51.805	49.89	51.30	1.29	3,436,294	17,924
2023-02-09	Z	MOS	50.52	50.70	49.585	50.00	-0.01	3,233,532	15,705
2023-02-08	Z	MOS	49.80	50.08	49.35	50.01	-0.05	5,248,944	20,879
2023-02-07	Z	MOS	50.23	50.62	49.155	50.05	-0.09	3,535,980	21,278
2023-02-06	Z	MOS	50.13	50.715	49.47	50.14	-0.305	3,531,756	19,032
2023-02-03	Z	MOS	50.35	51.0604	50.15	50.44	-0.44	3,870,629	24,399
2023-02-02	Z	MOS	50.00	51.07	49.69	50.85	0.99	3,930,855	20,162
2023-02-01	Z	MOS	49.30	50.14	48.72	49.86	0.32	3,248,374	17,954
2023-01-31	Z	MOS	48.59	49.69	48.59	49.54	1.06	4,152,965	15,372
2023-01-30	Z	MOS	48.75	49.09	48.1807	48.50	-1.01	3,356,196	17,443
2023-01-27	Z	MOS	48.98	49.68	48.715	49.51	0.325	2,863,997	13,528
2023-01-26	Z	MOS	48.66	49.30	48.25	49.18	1.085	3,111,015	17,915
2023-01-25	Z	MOS	47.78	48.33	47.43	48.10	-0.355	2,916,762	15,771
2023-01-24	Z	MOS	40.29	54.69	40.29	48.46	0.10	3,346,284	17,145
2023-01-23	Z	MOS	47.93	48.57	47.68	48.35	0.34	3,375,942	19,914
2023-01-20	Z	MOS	46.11	48.02	45.79	48.01	1.29	3,716,248	17,417
2023-01-19	Z	MOS	46.63	47.035	45.61	46.72	-0.34	2,971,204	14,921
2023-01-18	Z	MOS	47.71	48.78	47.04	47.06	-0.20	3,567,416	15,391
2023-01-17	Z	MOS	47.15	48.46	47.00	47.25	0.93	4,214,917	21,321
2023-01-13	Z	MOS	45.07	46.42	44.66	46.32	-0.68	4,315,915	20,449
2023-01-12	Z	MOS	45.33	46.99	44.50	46.98	1.765	4,346,747	21,912
2023-01-11	Z	MOS	44.89	45.46	44.08	45.22	0.39	4,701,909	23,058
2023-01-10	Z	MOS	47.625	47.956	44.805	44.83	-2.37	4,335,611	23,045
2023-01-09	Z	MOS	46.71	47.82	46.60	47.20	0.47	4,823,603	23,013
2023-01-06	Z	MOS	45.33	47.04	45.33	46.73	2.045	7,146,267	31,033
2023-01-05	Z	MOS	43.19	44.808	43.04	44.69	1.445	5,115,442	20,751
2023-01-04	Z	MOS	42.48	43.41	41.91	43.27	0.645	4,506,990	21,984
2023-01-03	Z	MOS	43.75	44.54	42.45	42.63	-1.245	3,837,583	19,458
2022-12-30	Z	MOS	43.21	43.885	43.12	43.87	0.44	3,683,997	15,022
2022-12-29	Z	MOS	43.45	43.895	43.18	43.41	-0.03	4,581,338	19,653