14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $1.73 $1.73 Wednesday, 17th Aug 2022 MOSY stock ended at $1.73. During the day the stock fluctuated 0% from a day low at $1.73 to a day high of $1.73.
90 days $1.55 $2.28
52 weeks $1.49 $6.87

Historical MoSys prices

Date Open High Low Close Volume
Aug 19, 2021 $5.24 $5.64 $5.20 $5.56 218 963
Aug 18, 2021 $5.20 $5.53 $5.05 $5.34 204 544
Aug 17, 2021 $5.27 $5.38 $5.17 $5.20 133 651
Aug 16, 2021 $5.51 $5.60 $5.13 $5.39 186 570
Aug 13, 2021 $5.49 $5.76 $5.46 $5.60 296 964
Aug 12, 2021 $5.60 $5.62 $5.40 $5.48 204 247
Aug 11, 2021 $5.50 $5.63 $4.95 $5.60 1 211 721
Aug 10, 2021 $6.07 $6.16 $5.64 $6.02 432 686
Aug 09, 2021 $5.86 $6.07 $5.73 $6.03 829 073
Aug 06, 2021 $5.59 $5.91 $5.43 $5.75 479 859
Aug 05, 2021 $5.53 $5.64 $5.20 $5.64 828 986
Aug 04, 2021 $4.68 $5.79 $4.38 $5.67 6 755 211
Aug 03, 2021 $4.66 $4.94 $4.55 $4.77 270 726
Aug 02, 2021 $4.82 $4.94 $4.71 $4.75 256 271
Jul 30, 2021 $4.85 $5.07 $4.83 $4.85 564 406
Jul 29, 2021 $4.77 $4.91 $4.57 $4.87 470 232
Jul 28, 2021 $4.52 $4.78 $4.42 $4.73 952 122
Jul 27, 2021 $4.38 $4.49 $4.27 $4.42 917 033
Jul 26, 2021 $4.70 $4.75 $4.42 $4.47 348 444
Jul 23, 2021 $4.87 $5.00 $4.50 $4.69 929 816
Jul 22, 2021 $4.55 $4.97 $4.30 $4.91 2 843 462
Jul 21, 2021 $4.67 $4.79 $4.51 $4.51 502 842
Jul 20, 2021 $4.54 $4.64 $4.31 $4.60 235 232
Jul 19, 2021 $4.26 $4.53 $4.13 $4.49 514 000
Jul 16, 2021 $4.44 $4.59 $4.35 $4.38 271 688

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use MOSY stock historical prices to predict future price movements?
Trend Analysis: Examine the MOSY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the MOSY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About MoSys

MoSys MoSys, Inc., a fabless semiconductor company, together with its subsidiaries, develops and sells integrated circuits (ICs) for the high-speed networking, communications, storage, and computing markets. It offers Bandwidth Engine, a memory-dominated IC that has been designed to be a companion IC to packet processors; and LineSpeed IC product line, a non-memory, high-speed SerDes I/O device with clock data recovery, gearbox, and retimer functionali... MOSY Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT