Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MOS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 30.98 | -0.06 | -0.19% | 31.15 | 31.31 | 30.70 | 2,759,886 |
| May 23 2024 | 31.04 | -0.71 | -2.24% | 32.00 | 32.10 | 30.99 | 2,986,806 |
| May 22 2024 | 31.75 | 0.89 | 2.88% | 30.55 | 32.29 | 30.49 | 4,530,871 |
| May 21 2024 | 30.86 | 0.08 | 0.26% | 30.66 | 30.94 | 30.2489 | 3,377,564 |
| May 20 2024 | 30.78 | 0.17 | 0.56% | 30.57 | 30.91 | 30.51 | 4,018,269 |
| May 17 2024 | 30.61 | -0.16 | -0.52% | 30.90 | 30.90 | 30.395 | 2,374,951 |
| May 16 2024 | 30.77 | 0.56 | 1.85% | 30.20 | 30.89 | 30.145 | 3,965,807 |
| May 15 2024 | 30.21 | 0.13 | 0.43% | 30.25 | 30.29 | 29.70 | 3,067,946 |
| May 14 2024 | 30.08 | 0.62 | 2.10% | 29.89 | 30.24 | 29.76 | 3,642,371 |
| May 13 2024 | 29.46 | 0.03 | 0.10% | 29.74 | 29.995 | 29.40 | 2,779,175 |
| May 10 2024 | 29.43 | -0.46 | -1.54% | 30.05 | 30.1498 | 29.37 | 2,775,240 |
| May 09 2024 | 29.89 | 0.32 | 1.08% | 29.70 | 30.11 | 29.45 | 3,284,316 |
| May 08 2024 | 29.57 | -0.31 | -1.04% | 29.42 | 29.81 | 29.33 | 3,194,415 |
| May 07 2024 | 29.88 | 0.84 | 2.89% | 29.05 | 30.10 | 29.05 | 5,205,159 |
| May 06 2024 | 29.04 | 0.36 | 1.26% | 29.07 | 29.285 | 28.715 | 5,490,134 |
| May 03 2024 | 28.68 | 0.27 | 0.95% | 28.70 | 29.48 | 28.48 | 5,229,010 |
| May 02 2024 | 28.41 | -1.52 | -5.08% | 29.65 | 29.74 | 27.83 | 12,581,014 |
| May 01 2024 | 29.93 | -1.46 | -4.65% | 31.15 | 31.42 | 29.76 | 10,007,366 |
| Apr 30 2024 | 31.39 | 0.53 | 1.72% | 31.03 | 31.66 | 30.6125 | 7,764,940 |
| Apr 29 2024 | 30.86 | 0.61 | 2.02% | 30.49 | 31.06 | 30.41 | 3,971,834 |
| Apr 26 2024 | 30.25 | -0.03 | -0.10% | 30.16 | 30.39 | 30.03 | 2,670,272 |
| Apr 25 2024 | 30.28 | -0.21 | -0.69% | 30.33 | 30.49 | 29.52 | 4,688,999 |
| Apr 24 2024 | 30.49 | 0.08 | 0.26% | 30.20 | 30.54 | 30.11 | 3,508,263 |
| Apr 23 2024 | 30.41 | -0.33 | -1.07% | 30.50 | 30.82 | 30.35 | 3,935,568 |
| Apr 22 2024 | 30.74 | -0.26 | -0.84% | 30.77 | 31.01 | 30.35 | 2,927,759 |
| Apr 19 2024 | 31.00 | 0.53 | 1.74% | 30.36 | 31.075 | 30.29 | 2,950,172 |
| Apr 18 2024 | 30.47 | 0.18 | 0.59% | 30.66 | 30.86 | 30.35 | 3,411,155 |
| Apr 17 2024 | 30.29 | -0.13 | -0.43% | 30.60 | 30.94 | 30.26 | 3,003,432 |
| Apr 16 2024 | 30.42 | -0.54 | -1.74% | 30.75 | 30.835 | 30.40 | 3,561,407 |
| Apr 15 2024 | 30.96 | -0.16 | -0.51% | 31.40 | 31.648 | 30.735 | 3,363,277 |
| Apr 12 2024 | 31.12 | -0.96 | -2.99% | 31.84 | 32.03 | 30.91 | 3,554,967 |
| Apr 11 2024 | 32.08 | -0.60 | -1.84% | 32.59 | 32.66 | 31.83 | 3,732,614 |
| Apr 10 2024 | 32.68 | -0.63 | -1.89% | 33.00 | 33.175 | 32.15 | 4,158,935 |
| Apr 09 2024 | 33.31 | 0.75 | 2.30% | 32.82 | 33.32 | 32.54 | 3,995,928 |
| Apr 08 2024 | 32.56 | -0.39 | -1.18% | 33.16 | 33.435 | 32.47 | 3,625,232 |
| Apr 05 2024 | 32.95 | 0.17 | 0.52% | 32.53 | 33.08 | 32.42 | 4,262,982 |
| Apr 04 2024 | 32.78 | 0.23 | 0.71% | 32.81 | 33.00 | 32.435 | 5,194,695 |
| Apr 03 2024 | 32.55 | 0.44 | 1.37% | 32.19 | 32.59 | 31.97 | 3,257,232 |
| Apr 02 2024 | 32.11 | -0.32 | -0.99% | 32.45 | 32.88 | 31.875 | 4,541,003 |
| Apr 01 2024 | 32.43 | -0.03 | -0.09% | 32.78 | 32.9096 | 32.235 | 4,939,183 |
| Mar 28 2024 | 32.46 | 0.45 | 1.41% | 32.23 | 32.565 | 31.47 | 7,077,876 |
| Mar 27 2024 | 32.01 | 1.51 | 4.95% | 30.61 | 32.02 | 30.53 | 4,884,144 |
| Mar 26 2024 | 30.50 | -0.79 | -2.52% | 30.77 | 31.30 | 30.425 | 5,368,167 |
| Mar 25 2024 | 31.29 | 0.11 | 0.35% | 31.33 | 31.75 | 31.175 | 3,864,012 |
| Mar 22 2024 | 31.18 | -0.86 | -2.68% | 32.06 | 32.14 | 31.105 | 4,083,587 |
| Mar 21 2024 | 32.04 | -0.23 | -0.71% | 32.30 | 32.49 | 32.03 | 3,306,915 |
| Mar 20 2024 | 32.27 | 0.11 | 0.34% | 32.03 | 32.45 | 31.85 | 3,544,765 |
| Mar 19 2024 | 32.16 | -0.06 | -0.19% | 32.16 | 32.205 | 31.83 | 3,275,679 |
| Mar 18 2024 | 32.22 | 0.12 | 0.37% | 32.19 | 32.60 | 31.80 | 4,042,392 |
| Mar 15 2024 | 32.10 | 0.47 | 1.49% | 31.50 | 32.17 | 31.46 | 9,649,644 |
| Mar 14 2024 | 31.63 | -0.32 | -1.00% | 31.73 | 31.99 | 31.33 | 5,012,006 |
| Mar 13 2024 | 31.95 | 0.59 | 1.88% | 31.41 | 32.23 | 31.37 | 3,734,812 |
| Mar 12 2024 | 31.36 | -0.29 | -0.92% | 31.76 | 31.76 | 31.06 | 3,316,017 |
| Mar 11 2024 | 31.65 | 0.06 | 0.19% | 31.49 | 31.94 | 31.34 | 3,709,219 |
| Mar 08 2024 | 31.59 | -0.34 | -1.06% | 32.08 | 32.25 | 31.51 | 3,036,875 |
| Mar 07 2024 | 31.93 | 0.48 | 1.53% | 31.73 | 32.54 | 31.6001 | 4,027,864 |
| Mar 06 2024 | 31.45 | 0.21 | 0.67% | 31.46 | 31.785 | 31.194 | 3,405,843 |
| Mar 05 2024 | 31.24 | -0.05 | -0.16% | 31.06 | 31.91 | 30.96 | 5,017,924 |
| Mar 04 2024 | 31.29 | -0.34 | -1.07% | 31.67 | 31.69 | 31.095 | 6,874,387 |
| Mar 01 2024 | 31.63 | 0.47 | 1.51% | 31.80 | 31.86 | 31.42 | 7,706,109 |
| Feb 29 2024 | 31.16 | 0.27 | 0.87% | 30.57 | 31.27 | 30.47 | 9,906,465 |
| Feb 28 2024 | 30.89 | -0.33 | -1.06% | 30.84 | 31.595 | 30.80 | 6,600,761 |
