Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	Z	MOS	35.60	36.715	35.60	36.23	0.95	4,447,127	29,820	36.00	36.72
2025-07-17	Z	MOS	35.30	35.50	34.71	35.27	-0.23	5,249,468	29,627	35.35	35.78
2025-07-16	Z	MOS	35.90	36.08	35.50	35.52	-0.395	4,232,974	25,368	34.92	36.19
2025-07-15	Z	MOS	36.26	36.32	35.52	35.90	-0.145	4,052,305	24,245	35.30	36.55
2025-07-14	Z	MOS	36.33	36.6425	35.82	36.05	-0.395	3,383,160	26,877	35.29	36.59
2025-07-11	Z	MOS	35.67	36.48	35.456	36.45	0.535	3,420,529	22,452	35.81	37.10
2025-07-10	Z	MOS	37.18	37.25	35.64	35.94	-1.41	5,453,722	35,346	35.89	37.08
2025-07-09	Z	MOS	37.33	37.57	36.41	37.32	0.015	3,837,884	23,040	37.02	37.83
2025-07-08	Z	MOS	37.70	38.23	37.245	37.31	-0.38	4,165,621	28,549	37.13	37.51
2025-07-07	Z	MOS	37.33	37.74	37.21	37.69	0.45	4,873,555	24,968	37.39	37.84
2025-07-04	Z	MOS	37.66	37.82	37.0297	37.27	-0.55	0	0	24.04	37.40
2025-07-03	Z	MOS	37.66	37.82	37.0297	37.27	-0.55	3,075,316	18,158	24.04	37.40
2025-07-02	Z	MOS	37.04	38.06	36.65	37.81	1.01	5,840,932	35,932	37.31	38.05
2025-07-01	Z	MOS	36.43	37.05	36.225	36.78	0.31	5,642,750	32,489	36.62	37.14
2025-06-30	Z	MOS	35.14	36.50	35.13	36.48	1.15	5,955,109	28,297	36.50	37.27
2025-06-27	Z	MOS	35.12	35.41	34.8756	35.32	0.13	4,663,710	22,684	34.15	36.34
2025-06-26	Z	MOS	35.53	35.85	35.14	35.18	-0.275	3,770,178	22,195	35.00	35.39
2025-06-25	Z	MOS	35.61	36.09	35.2503	35.47	-0.085	3,972,708	23,853	35.27	36.02
2025-06-24	Z	MOS	35.70	35.915	35.36	35.54	-0.475	3,808,538	26,190	34.39	36.77
2025-06-23	Z	MOS	36.37	36.77	35.72	36.04	-0.32	6,638,855	32,458	34.95	36.85
2025-06-20	Z	MOS	36.47	36.59	35.87	36.34	-0.10	10,469,162	31,615	35.49	37.08
2025-06-19	Z	MOS	36.35	36.98	36.15	36.44	0.305	0	0	34.52	37.95
2025-06-18	Z	MOS	36.35	36.98	36.15	36.44	0.305	5,797,243	30,464	34.52	37.95
2025-06-17	Z	MOS	35.91	36.39	35.79	36.16	0.125	4,874,119	25,975	35.78	36.42
2025-06-16	Z	MOS	35.84	36.74	35.51	36.01	0.26	5,856,904	35,342	35.58	36.00
2025-06-13	Z	MOS	34.69	36.245	34.58	35.76	1.175	8,012,564	41,330	33.47	37.98
2025-06-12	Z	MOS	34.525	34.925	34.08	34.59	-0.09	5,316,923	32,307	34.17	35.00
2025-06-11	Z	MOS	34.18	34.72	33.51	34.65	0.595	7,543,550	39,019	34.18	35.16
2025-06-10	Z	MOS	34.73	34.85	34.04	34.08	-0.52	8,515,890	49,470	33.86	34.77
2025-06-09	Z	MOS	34.93	35.275	34.58	34.59	-0.17	6,053,009	32,816	34.55	35.50
2025-06-06	Z	MOS	34.30	35.435	33.99	34.80	-1.635	11,037,578	48,219	34.11	37.82
2025-06-05	Z	MOS	36.79	36.89	36.25	36.40	-0.205	6,218,494	30,182	36.30	37.22
2025-06-04	Z	MOS	37.39	37.69	36.675	36.82	-0.135	4,775,762	28,401	36.60	36.99
2025-06-03	Z	MOS	36.64	37.43	36.41	36.95	0.165	4,676,662	27,850	36.87	37.22
2025-06-02	Z	MOS	36.15	36.89	36.1236	36.79	0.65	5,103,248	29,579	36.50	36.83
2025-05-30	Z	MOS	35.82	36.335	35.68	36.14	0.23	6,943,906	25,016	35.88	36.93
2025-05-29	Z	MOS	36.10	36.12	35.6305	35.91	-0.095	3,690,939	19,096	35.62	36.00
2025-05-28	Z	MOS	35.915	36.21	35.78	36.03	-0.015	2,518,657	15,409	35.78	36.05
2025-05-27	Z	MOS	35.23	36.14	35.13	36.05	0.965	5,188,981	25,964	35.62	36.47
2025-05-26	Z	MOS	34.71	35.17	34.60	35.10	0.075	0	0	34.93	35.29
2025-05-23	Z	MOS	34.71	35.17	34.60	35.10	0.075	2,932,789	16,931	34.93	35.29
2025-05-22	Z	MOS	35.39	35.535	34.97	35.01	-0.53	3,168,694	21,917	34.82	35.20
2025-05-21	Z	MOS	35.10	35.895	35.07	35.54	0.015	4,224,963	27,620	15.50	35.90
2025-05-20	Z	MOS	35.37	35.96	35.23	35.53	0.17	4,449,889	24,456	35.23	35.90
2025-05-19	Z	MOS	34.98	35.47	34.6351	35.35	0.16	3,950,923	22,419	34.78	35.57
2025-05-16	Z	MOS	34.51	35.315	34.46	35.21	0.545	5,309,558	28,314	34.55	35.35
2025-05-15	Z	MOS	33.64	34.78	33.52	34.67	1.00	5,202,562	31,480	34.50	35.00
2025-05-14	Z	MOS	34.23	34.23	33.41	33.68	-0.55	4,988,742	27,117	32.88	33.68
2025-05-13	Z	MOS	33.27	34.42	33.055	34.23	1.28	6,670,361	37,489	34.00	35.20
2025-05-12	Z	MOS	33.02	33.32	32.58	32.95	0.2718	6,072,672	34,215	32.00	33.73
2025-05-09	Z	MOS	32.28	32.71	31.85	32.67	0.425	4,674,607	24,567	32.27	33.24
2025-05-08	Z	MOS	32.16	32.42	31.365	32.25	0.725	6,387,280	38,997	29.80	34.21
2025-05-07	Z	MOS	30.37	31.99	29.45	31.56	1.10	11,986,156	68,574	28.80	94.65
2025-05-06	Z	MOS	30.74	31.09	30.32	30.45	-0.20	7,592,052	40,019	29.45	32.92
2025-05-05	Z	MOS	30.52	30.86	30.21	30.60	0.075	6,002,288	30,659	30.44	30.60
2025-05-02	Z	MOS	30.83	30.84	30.22	30.51	0.01	5,618,947	32,586	21.00	31.45
2025-05-01	Z	MOS	30.50	30.90	30.36	30.47	0.06	6,293,577	31,034	27.81	31.47
2025-04-30	Z	MOS	29.93	30.52	29.41	30.40	0.14	5,790,234	27,585	28.55	38.20
2025-04-29	Z	MOS	29.54	30.39	29.14	30.25	0.715	6,186,815	29,781	29.81	30.20
2025-04-28	Z	MOS	29.11	29.84	29.11	29.54	0.39	5,474,110	30,644	29.22	30.94
2025-04-25	Z	MOS	28.75	29.17	28.69	29.13	0.18	3,649,221	23,720	29.01	29.83
2025-04-24	Z	MOS	28.40	29.215	28.1518	28.93	0.985	6,142,338	36,022	28.16	29.83
2025-04-23	Z	MOS	28.00	28.38	27.172	27.95	0.09	4,865,061	27,443	27.58	28.65
2025-04-22	Z	MOS	27.49	27.93	27.16	27.86	0.67	4,213,871	24,606	28.00	28.23
2025-04-21	Z	MOS	27.16	27.73	26.92	27.20	-0.055	3,604,403	21,085	26.60	27.79