Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	MOS	28.70	29.48	28.48	28.68	0.27	5,229,133	30,900	28.62	29.16
2024-05-02	Z	MOS	29.65	29.74	27.83	28.41	-1.51	12,581,616	54,143	28.42	28.55
2024-05-01	Z	MOS	31.15	31.42	29.76	29.93	-1.47	10,026,168	36,422	29.90	30.26
2024-04-30	Z	MOS	31.03	31.66	30.6125	31.39	0.53	7,773,532	38,934	30.54	31.27
2024-04-29	Z	MOS	30.49	31.06	30.41	30.86	0.62	3,972,934	19,005	30.80	31.21
2024-04-26	Z	MOS	30.11	30.39	30.03	30.25	-0.06	2,670,272	18,139	30.03	30.51
2024-04-25	Z	MOS	30.33	30.49	29.52	30.28	-0.20	4,689,133	26,549	29.59	30.95
2024-04-24	Z	MOS	30.20	30.54	30.11	30.49	0.07	3,508,990	19,811	29.50	31.47
2024-04-23	Z	MOS	30.50	30.82	30.35	30.41	-0.32	3,935,568	18,523	30.40	30.71
2024-04-22	Z	MOS	30.77	31.01	30.35	30.74	-0.27	2,930,251	18,127	30.45	30.96
2024-04-19	Z	MOS	30.36	31.075	30.29	31.00	0.53	2,951,279	15,435	31.00	31.16
2024-04-18	Z	MOS	30.66	30.86	30.35	30.47	0.1814	3,411,277	18,604	30.28	30.67
2024-04-17	Z	MOS	30.60	30.94	30.26	30.29	-0.13	3,003,571	15,837	30.20	30.92
2024-04-16	Z	MOS	30.75	30.835	30.40	30.42	-0.56	3,561,407	17,116	29.30	31.36
2024-04-15	Z	MOS	31.55	31.648	30.74	30.96	-0.16	3,363,281	18,670	30.71	31.07
2024-04-12	Z	MOS	31.93	32.03	30.91	31.12	-0.955	3,564,289	25,633	30.91	31.33
2024-04-11	Z	MOS	32.59	32.66	31.83	32.08	-0.61	3,736,193	20,470	31.99	32.34
2024-04-10	Z	MOS	33.00	33.175	32.15	32.68	-0.63	4,163,988	22,705	32.37	32.70
2024-04-09	Z	MOS	32.82	33.32	32.54	33.31	0.755	3,996,389	21,295	32.77	33.90
2024-04-08	Z	MOS	33.16	33.435	32.47	32.56	-0.39	3,626,559	19,120	32.48	32.82
2024-04-05	Z	MOS	32.53	33.08	32.42	32.95	0.17	4,266,648	20,743	31.43	33.15
2024-04-04	Z	MOS	32.81	33.00	32.435	32.78	0.22	5,200,431	24,065	32.78	33.06
2024-04-03	Z	MOS	32.19	32.59	31.97	32.55	0.43	3,257,434	19,403	32.60	33.98
2024-04-02	Z	MOS	32.45	32.88	31.875	32.11	-0.325	4,546,036	21,627	31.85	32.35
2024-04-01	Z	MOS	32.78	32.9096	32.235	32.43	-0.05	4,939,862	19,217	32.25	32.82
2024-03-29	Z	MOS	32.18	32.565	31.47	32.46	0.44	0	0	32.22	32.66
2024-03-28	Z	MOS	32.18	32.565	31.47	32.46	0.44	7,077,894	26,702	32.22	32.66
2024-03-27	Z	MOS	30.61	32.02	30.53	32.01	1.50	4,884,293	22,943	32.03	32.23
2024-03-26	Z	MOS	30.88	31.30	30.425	30.50	-0.795	5,368,803	25,589	30.60	30.79
2024-03-25	Z	MOS	31.33	31.75	31.175	31.29	0.11	3,864,233	18,905	31.12	33.60
2024-03-22	Z	MOS	32.06	32.14	31.105	31.18	-0.86	4,087,220	20,154	31.10	31.91
2024-03-21	Z	MOS	32.30	32.49	32.03	32.04	-0.23	3,311,258	17,025	32.00	32.38
2024-03-20	Z	MOS	32.03	32.45	31.85	32.27	0.095	3,559,107	18,408	32.10	32.45
2024-03-19	Z	MOS	32.16	32.205	31.83	32.16	-0.045	3,276,427	16,247	31.85	32.27
2024-03-18	Z	MOS	32.19	32.60	31.80	32.22	0.10	4,053,613	18,565	32.17	33.72
2024-03-15	Z	MOS	31.50	32.17	31.47	32.10	0.45	9,151,023	20,904	31.85	32.22
2024-03-14	Z	MOS	31.73	31.99	31.33	31.63	-0.33	5,022,965	22,019	31.33	31.86
2024-03-13	Z	MOS	31.41	32.23	31.37	31.95	0.585	3,743,050	19,807	31.75	32.16
2024-03-12	Z	MOS	31.76	31.76	31.06	31.36	-0.29	3,321,227	20,569	31.37	31.75
2024-03-11	Z	MOS	31.49	31.94	31.34	31.65	0.05	3,710,203	19,583	31.41	31.94
2024-03-08	Z	MOS	32.08	32.25	31.51	31.59	-0.345	3,037,413	15,966	31.42	31.91
2024-03-07	Z	MOS	31.73	32.54	31.6001	31.93	0.48	4,050,926	17,003	31.76	32.26
2024-03-06	Z	MOS	31.46	31.785	31.194	31.45	0.43	3,406,185	16,876	27.94	31.67
2024-03-05	Z	MOS	31.06	31.91	30.96	31.24	-0.05	5,022,427	21,424	31.06	31.46
2024-03-04	Z	MOS	31.59	31.69	31.095	31.29	-0.34	6,875,248	22,726	31.25	31.78
2024-03-01	Z	MOS	31.69	31.86	31.42	31.62	0.46	7,706,143	20,168	31.27	31.78
2024-02-29	Z	MOS	30.57	31.27	30.47	31.16	0.28	9,124,878	24,269	30.81	31.58
2024-02-28	Z	MOS	30.84	31.595	30.80	30.89	-0.33	6,601,201	24,274	30.77	33.50
2024-02-27	Z	MOS	31.82	31.94	31.19	31.22	-0.425	4,620,400	21,357	29.50	31.65
2024-02-26	Z	MOS	31.27	31.86	31.11	31.64	0.165	4,272,192	19,674	31.44	31.79
2024-02-23	Z	MOS	31.88	32.118	31.28	31.48	-0.74	6,119,102	28,738	31.44	31.98
2024-02-22	Z	MOS	31.90	32.51	31.22	32.22	1.97	11,503,704	41,687	31.95	32.25
2024-02-21	Z	MOS	30.16	30.54	29.86	30.23	-0.11	6,313,977	22,687	30.24	30.80
2024-02-20	Z	MOS	30.30	30.50	29.995	30.36	-0.17	5,996,909	26,946	30.00	30.65
2024-02-19	Z	MOS	30.16	30.585	29.83	30.55	0.415	0	0	30.00	30.18
2024-02-16	Z	MOS	30.16	30.585	29.83	30.55	0.415	5,130,938	18,626	30.00	30.18
2024-02-15	Z	MOS	29.43	30.60	29.43	30.14	0.585	6,093,838	22,559	29.94	30.28
2024-02-14	Z	MOS	29.64	29.82	29.245	29.55	0.03	6,269,668	28,212	29.04	30.02
2024-02-13	Z	MOS	30.19	30.52	29.265	29.51	-1.075	5,051,439	22,078	29.04	29.93
2024-02-12	Z	MOS	30.06	30.825	29.985	30.59	0.69	5,198,639	26,446	30.20	30.75
2024-02-09	Z	MOS	30.23	30.485	29.82	29.92	-0.175	5,869,845	21,610	28.00	30.07
2024-02-08	Z	MOS	30.37	30.37	29.87	30.09	-0.29	3,504,041	16,521	30.12	30.38
2024-02-07	Z	MOS	30.46	30.64	29.815	30.37	0.03	5,200,383	19,592	30.40	30.50
2024-02-06	Z	MOS	29.90	30.56	29.7417	30.35	0.445	5,356,268	18,373	30.25	30.40
2024-02-05	Z	MOS	30.27	30.45	29.92	29.93	-0.935	5,056,928	19,822	29.78	30.72