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
Oct 29, 2021 $6.39 $6.87 $6.24 $6.32 455 098
Oct 28, 2021 $6.25 $6.64 $6.20 $6.47 347 375
Oct 27, 2021 $6.26 $6.36 $5.98 $6.33 220 372
Oct 26, 2021 $6.38 $6.46 $6.12 $6.29 656 646
Oct 25, 2021 $5.70 $6.41 $5.62 $6.38 861 264
Oct 22, 2021 $5.68 $5.81 $5.47 $5.67 985 501
Oct 21, 2021 $5.81 $5.93 $5.58 $5.81 587 966
Oct 20, 2021 $6.06 $6.11 $5.69 $5.85 378 299
Oct 19, 2021 $5.68 $6.10 $5.60 $6.07 1 202 847
Oct 18, 2021 $5.42 $5.73 $5.30 $5.72 596 073
Oct 15, 2021 $5.72 $5.75 $5.38 $5.40 515 472
Oct 14, 2021 $5.63 $5.77 $5.51 $5.71 386 721
Oct 13, 2021 $5.49 $5.72 $5.42 $5.65 442 040
Oct 12, 2021 $5.21 $5.58 $5.15 $5.49 485 006
Oct 11, 2021 $5.40 $5.44 $5.17 $5.18 281 505
Oct 08, 2021 $5.35 $5.55 $5.17 $5.35 681 901
Oct 07, 2021 $5.05 $5.28 $4.99 $5.24 591 555
Oct 06, 2021 $4.68 $5.04 $4.50 $5.00 585 612
Oct 05, 2021 $4.78 $4.99 $4.60 $4.78 744 286
Oct 04, 2021 $4.82 $4.90 $4.64 $4.77 253 129
Oct 01, 2021 $4.91 $4.99 $4.63 $4.81 484 551
Sep 30, 2021 $4.95 $5.10 $4.89 $4.97 162 301
Sep 29, 2021 $5.27 $5.30 $4.89 $4.91 564 035
Sep 28, 2021 $5.21 $5.40 $5.07 $5.29 613 339
Sep 27, 2021 $5.27 $5.49 $5.20 $5.24 683 732

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