Mosaic

MOS
🏛️ usa →
34.68
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 39.02 39.43 38.91 39.29 1.9M
2021-12-30 39.80 40.20 39.17 39.21 2.3M
2021-12-29 39.85 40.27 39.72 39.96 2.8M
2021-12-28 40.00 40.31 39.67 39.86 2.7M
2021-12-27 39.35 40.00 38.81 40.00 2.7M
2021-12-23 38.80 39.54 38.63 39.18 3.9M
2021-12-22 37.40 38.84 37.38 38.72 5.3M
2021-12-21 36.31 37.44 36.22 37.33 4.1M
2021-12-20 35.74 35.84 34.58 35.54 4.7M
2021-12-17 36.32 36.91 35.96 36.46 6.5M
2021-12-16 36.78 37.69 36.39 36.47 4.1M
2021-12-15 35.65 36.40 34.71 36.38 4.3M
2021-12-14 35.59 36.78 35.59 35.81 3.5M
2021-12-13 36.58 37.06 35.32 35.87 3.6M
2021-12-10 36.77 37.63 35.94 36.74 4.6M
2021-12-09 35.78 36.16 35.52 35.73 2.8M
2021-12-08 36.19 36.64 35.75 36.02 3.1M
2021-12-07 35.15 36.42 35.13 35.87 6.2M
2021-12-06 34.94 35.06 34.05 34.47 3.4M
2021-12-03 34.74 35.50 34.07 34.41 4.5M
2021-12-02 34.23 34.93 33.90 34.64 6.3M
2021-12-01 35.19 35.48 33.59 33.62 4.8M
2021-11-30 35.73 36.25 34.13 34.22 7.7M
2021-11-29 35.91 36.16 35.15 36.03 4.9M
2021-11-26 35.10 35.46 34.69 35.32 3.9M
2021-11-24 36.30 36.69 36.04 36.35 3.1M
2021-11-23 36.67 37.01 36.00 36.75 3.0M
2021-11-22 36.60 36.86 36.22 36.41 3.4M
2021-11-19 36.48 36.59 35.86 36.25 6.0M
2021-11-18 36.74 37.10 36.28 36.82 3.7M
2021-11-17 37.30 37.59 36.34 36.39 5.6M
2021-11-16 38.00 38.09 36.92 37.10 7.5M
2021-11-15 37.45 38.46 37.08 37.89 5.0M
2021-11-12 36.80 37.63 36.60 37.39 4.2M
2021-11-11 36.59 37.35 36.40 36.81 5.0M
2021-11-10 37.40 37.83 35.78 36.08 6.9M
2021-11-09 37.87 38.25 36.85 37.51 8.3M
2021-11-08 37.49 38.41 37.47 37.72 14.3M
2021-11-05 37.00 37.43 36.57 37.35 22.1M
2021-11-04 39.36 39.89 38.42 38.80 4.6M
2021-11-03 37.70 39.78 37.10 39.48 6.4M
2021-11-02 39.80 40.07 36.60 37.64 14.6M
2021-11-01 41.25 42.02 40.61 41.46 6.6M
2021-10-29 41.60 41.94 41.17 41.57 3.5M
2021-10-28 41.37 42.03 41.26 41.87 3.6M
2021-10-27 41.49 41.78 40.42 41.16 5.1M
2021-10-26 42.35 42.41 41.31 41.87 3.0M
2021-10-25 42.52 42.95 42.21 42.43 2.8M
2021-10-22 42.39 42.99 41.67 42.01 2.7M
2021-10-21 41.94 42.26 41.26 42.17 3.9M
2021-10-20 41.72 43.24 41.41 42.47 5.9M
2021-10-19 42.00 42.04 41.29 41.82 2.6M
2021-10-18 41.03 41.93 40.88 41.87 3.2M
2021-10-15 41.75 41.84 41.08 41.47 3.7M
2021-10-14 41.31 41.94 41.04 41.39 4.0M
2021-10-13 41.75 41.83 40.68 40.73 5.6M
2021-10-12 41.57 42.22 41.06 41.45 5.0M
2021-10-11 41.00 42.17 40.94 41.92 6.0M
2021-10-08 39.78 40.56 39.28 40.40 5.1M
2021-10-07 38.91 39.95 38.72 39.54 4.3M
2021-10-06 38.02 38.49 37.10 38.36 4.3M
2021-10-05 38.30 38.77 37.57 38.52 4.8M
2021-10-04 38.07 38.94 37.66 38.27 5.5M
2021-10-01 36.04 37.99 36.04 37.80 4.8M
2021-09-30 36.62 36.91 35.65 35.72 3.5M
2021-09-29 36.70 36.76 36.03 36.49 2.7M
2021-09-28 36.75 37.23 36.38 36.56 4.6M
2021-09-27 36.29 37.51 36.29 36.84 5.3M
2021-09-24 34.85 36.34 34.76 35.86 4.7M
2021-09-23 33.74 35.04 33.66 34.97 4.9M
2021-09-22 32.54 33.52 32.39 33.18 3.7M
2021-09-21 32.66 32.82 31.85 32.42 2.8M
2021-09-20 32.06 32.47 31.47 32.16 4.4M
2021-09-17 33.51 33.78 32.67 33.61 5.1M
2021-09-16 33.57 34.15 33.16 33.75 2.9M
2021-09-15 32.39 33.70 32.27 33.64 3.6M
2021-09-14 32.50 32.86 31.83 32.04 3.6M
2021-09-13 32.35 32.42 31.66 32.13 2.9M
2021-09-10 31.90 32.32 31.66 31.78 2.8M
2021-09-09 30.84 31.86 30.58 31.57 1.9M
2021-09-08 32.11 32.25 30.86 31.13 2.2M
2021-09-07 31.85 32.62 31.64 32.15 3.3M
2021-09-03 32.52 32.88 32.00 32.15 2.9M
2021-09-02 31.25 32.54 31.15 32.43 4.2M
2021-09-01 32.03 32.05 31.14 31.81 2.8M
2021-08-31 32.31 32.39 31.88 32.18 4.0M
2021-08-30 32.82 32.88 32.13 32.30 1.8M
2021-08-27 32.01 32.87 32.01 32.65 2.5M
2021-08-26 32.29 32.37 31.63 31.75 2.3M
2021-08-25 32.10 32.64 31.69 32.34 2.0M
2021-08-24 31.92 32.61 31.83 32.29 3.0M
2021-08-23 31.19 31.66 31.06 31.26 3.5M
2021-08-20 29.95 30.74 29.86 30.72 5.0M
2021-08-19 30.08 30.40 29.14 29.57 6.1M
2021-08-18 31.09 31.74 30.84 30.91 2.7M
2021-08-17 32.16 32.57 30.73 31.20 4.6M
2021-08-16 33.07 33.07 32.06 32.47 3.3M
2021-08-13 33.89 34.00 33.44 33.56 3.1M
2021-08-12 34.00 34.19 33.08 33.91 3.9M
2021-08-11 33.99 34.45 33.41 34.13 3.8M
2021-08-10 32.69 34.02 32.68 33.65 5.5M
2021-08-09 31.47 32.58 31.30 32.56 4.9M
2021-08-06 31.21 31.59 31.03 31.49 2.5M
2021-08-05 30.85 31.30 30.61 30.70 2.9M
2021-08-04 31.54 31.87 30.36 30.61 5.8M
2021-08-03 30.25 31.45 29.62 31.34 6.0M
2021-08-02 31.41 31.79 29.92 29.92 4.8M
2021-07-30 31.20 32.12 31.11 31.23 6.1M
2021-07-29 31.12 31.46 30.73 31.13 3.2M
2021-07-28 30.27 30.77 29.70 30.49 2.7M
2021-07-27 30.03 30.38 29.41 29.95 2.4M
2021-07-26 30.00 30.42 29.67 30.37 2.7M
2021-07-23 30.20 30.30 29.52 29.85 2.3M
2021-07-22 30.42 30.48 29.78 30.15 2.1M
2021-07-21 30.05 30.69 30.05 30.45 3.4M
2021-07-20 28.90 29.94 28.73 29.70 3.7M
2021-07-19 28.71 28.96 28.26 28.79 4.9M
2021-07-16 30.84 30.94 29.24 29.59 5.3M
2021-07-15 30.89 31.40 30.27 30.53 2.9M
2021-07-14 31.56 32.33 31.00 31.08 2.8M
2021-07-13 31.99 32.15 31.13 31.29 2.8M
2021-07-12 31.29 32.13 30.95 31.86 3.1M
2021-07-09 31.29 32.05 31.11 31.79 3.8M
2021-07-08 29.87 31.07 29.64 30.75 4.4M
2021-07-07 30.26 30.82 29.77 30.56 4.1M
2021-07-06 31.34 31.34 29.97 30.29 5.6M
2021-07-02 31.79 31.87 31.07 31.44 2.8M
2021-07-01 32.49 32.95 31.68 31.79 6.1M
2021-06-30 30.81 31.92 30.62 31.91 6.1M
2021-06-29 30.97 31.35 30.44 30.80 4.3M
2021-06-28 31.19 31.20 30.11 30.43 4.6M
2021-06-25 31.54 31.76 31.14 31.20 5.0M
2021-06-24 31.30 31.64 30.77 31.23 6.3M
2021-06-23 31.08 31.51 30.96 30.99 3.6M
2021-06-22 31.14 31.57 30.65 31.08 6.8M
2021-06-21 30.61 31.17 30.53 30.84 11.1M
2021-06-18 29.85 30.48 29.60 29.92 10.6M
2021-06-17 32.44 32.52 30.05 30.35 10.0M
2021-06-16 32.94 32.94 32.14 32.65 6.8M
2021-06-15 33.17 33.35 32.30 33.06 6.3M
2021-06-14 34.50 34.77 33.04 33.13 5.5M
2021-06-11 34.84 35.21 34.43 34.59 4.5M
2021-06-10 35.44 35.69 34.41 34.44 4.1M
2021-06-09 35.47 35.50 34.81 34.95 4.3M
2021-06-08 35.64 36.03 34.99 35.78 3.9M
2021-06-07 36.44 36.62 35.56 35.92 4.0M
2021-06-04 37.31 37.88 35.36 36.04 9.9M
2021-06-03 37.02 37.55 36.65 37.39 2.5M
2021-06-02 37.85 37.90 36.69 37.30 3.6M
2021-06-01 36.62 37.70 36.62 37.55 4.0M
2021-05-28 36.12 36.44 35.79 36.14 3.8M
2021-05-27 35.76 36.16 35.42 35.99 7.1M
2021-05-26 34.50 35.72 34.14 35.45 5.0M
2021-05-25 36.00 36.75 34.73 34.77 5.6M
2021-05-24 35.46 36.38 35.32 35.70 3.7M
2021-05-21 35.31 35.87 35.03 35.46 5.7M
2021-05-20 35.29 35.49 34.29 34.95 5.3M
2021-05-19 35.73 35.91 34.94 35.32 6.0M
2021-05-18 37.10 38.23 36.43 36.47 6.1M
2021-05-17 36.44 37.17 36.04 37.06 4.2M
2021-05-14 35.10 36.55 35.05 36.49 4.6M
2021-05-13 35.30 35.94 34.06 34.68 5.6M
2021-05-12 35.22 35.81 34.73 35.25 7.5M
2021-05-11 34.74 35.77 34.06 35.22 5.7M
2021-05-10 37.36 37.40 35.47 35.51 6.9M
2021-05-07 35.36 37.13 34.87 37.00 5.7M
2021-05-06 35.03 35.50 34.06 35.46 6.8M
2021-05-05 34.62 34.95 33.71 34.91 7.1M
2021-05-04 32.79 34.57 32.45 34.33 11.7M
2021-05-03 35.30 35.92 34.79 35.03 6.7M
2021-04-30 35.95 36.32 35.12 35.18 4.7M
2021-04-29 36.55 36.79 35.53 36.30 6.3M
2021-04-28 35.39 36.25 35.33 36.16 6.1M
2021-04-27 34.52 36.04 34.52 35.55 9.0M
2021-04-26 34.10 35.27 34.00 34.78 4.7M
2021-04-23 33.35 34.03 32.91 33.95 3.2M
2021-04-22 33.38 33.84 32.88 33.06 3.8M
2021-04-21 32.10 33.42 31.54 33.38 3.6M
2021-04-20 32.56 32.71 31.47 32.21 4.4M
2021-04-19 33.53 33.62 32.26 32.73 4.4M
2021-04-16 33.66 34.07 33.18 33.46 3.6M
2021-04-15 33.52 33.59 32.68 33.13 3.5M
2021-04-14 32.44 33.88 32.26 33.33 5.3M
2021-04-13 32.25 32.59 31.37 32.25 4.7M
2021-04-12 31.85 32.19 31.43 31.77 5.2M
2021-04-09 30.99 31.59 30.83 31.47 4.6M
2021-04-08 30.80 31.07 30.11 31.04 5.5M
2021-04-07 30.93 31.12 30.30 30.80 3.7M
2021-04-06 31.08 31.68 30.65 30.96 7.2M
2021-04-05 32.37 32.44 30.98 31.08 5.3M
2021-04-01 31.96 32.24 30.73 31.26 4.9M
2021-03-31 31.31 32.18 30.60 31.61 7.4M
2021-03-30 31.03 31.50 30.43 31.34 3.8M
2021-03-29 31.24 32.99 31.08 31.30 8.4M
2021-03-26 31.22 31.54 30.36 31.15 6.1M
2021-03-25 29.65 31.00 29.10 30.77 7.2M
2021-03-24 30.98 31.25 30.20 30.21 6.6M
2021-03-23 31.75 32.13 30.05 30.56 7.4M
2021-03-22 33.40 33.44 32.09 32.35 6.5M
2021-03-19 33.47 33.59 32.32 33.31 8.1M
2021-03-18 33.88 35.20 33.30 33.48 8.3M
2021-03-17 32.87 33.96 32.63 33.88 4.4M
2021-03-16 33.99 34.24 32.95 33.03 4.4M
2021-03-15 34.13 34.57 33.52 34.24 6.0M
2021-03-12 33.50 33.99 32.60 33.20 4.3M
2021-03-11 33.61 34.11 33.10 33.45 6.7M
2021-03-10 31.07 33.06 30.93 33.06 8.5M
2021-03-09 30.99 31.24 30.02 30.78 4.7M
2021-03-08 30.20 31.22 30.01 30.70 4.7M
2021-03-05 30.11 30.30 28.05 30.07 6.6M
2021-03-04 31.37 31.56 28.28 29.57 8.1M
2021-03-03 31.43 32.77 31.43 31.56 6.4M
2021-03-02 30.88 32.21 30.87 31.23 6.1M
2021-03-01 30.37 31.05 30.24 30.71 4.7M
2021-02-26 30.47 30.80 28.40 29.40 7.3M
2021-02-25 32.11 32.58 30.56 30.78 9.8M
2021-02-24 29.55 33.23 29.54 32.12 11.9M
2021-02-23 29.78 29.78 27.89 29.53 6.3M
2021-02-22 29.12 30.88 29.05 29.70 8.7M
2021-02-19 28.64 29.59 27.97 29.08 9.1M
2021-02-18 30.27 30.96 27.23 27.65 12.4M
2021-02-17 30.20 30.90 29.35 30.43 5.7M
2021-02-16 29.81 31.05 29.78 30.65 8.1M
2021-02-12 27.78 29.37 27.63 29.27 6.1M
2021-02-11 27.96 28.18 27.49 27.85 4.7M
2021-02-10 28.27 28.40 26.77 27.89 5.7M
2021-02-09 29.10 29.16 27.97 27.98 4.3M
2021-02-08 28.25 29.29 28.05 29.09 5.0M
2021-02-05 27.74 27.94 27.19 27.65 4.1M
2021-02-04 27.58 27.90 27.20 27.45 3.7M
2021-02-03 27.32 28.08 27.26 27.61 4.3M
2021-02-02 27.21 27.59 26.50 27.27 3.2M
2021-02-01 26.30 27.24 26.10 26.86 5.4M
2021-01-29 27.17 27.31 25.83 25.96 4.0M
2021-01-28 27.17 27.41 26.39 27.21 3.5M
2021-01-27 26.65 26.99 25.63 26.69 6.2M
2021-01-26 28.96 29.28 27.38 27.38 5.3M
2021-01-25 28.75 28.77 27.58 28.67 3.9M
2021-01-22 27.81 28.45 27.16 28.33 3.4M
2021-01-21 28.68 28.82 28.18 28.41 3.1M
2021-01-20 28.97 29.34 28.25 28.50 3.6M
2021-01-19 28.96 29.11 28.08 28.71 3.6M
2021-01-15 28.54 28.85 28.09 28.64 4.7M
2021-01-14 28.29 29.33 28.26 28.90 4.9M
2021-01-13 28.97 29.32 27.91 28.10 4.8M
2021-01-12 26.88 28.65 26.51 28.46 7.4M
2021-01-11 26.31 27.17 26.02 26.77 5.7M
2021-01-08 27.01 27.25 26.14 26.81 6.0M
2021-01-07 27.35 27.90 26.76 26.91 9.1M
2021-01-06 25.00 26.11 24.90 26.05 10.0M
2021-01-05 23.80 24.61 23.74 24.55 6.0M
2021-01-04 23.35 24.02 23.22 23.67 6.2M