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
2022-12-30 43.21 43.89 43.12 43.87 3.7M
2022-12-29 43.45 43.90 43.18 43.41 4.6M
2022-12-28 44.71 44.71 43.32 43.44 3.7M
2022-12-27 45.55 45.60 44.44 44.60 2.1M
2022-12-23 45.11 45.44 44.79 45.14 1.8M
2022-12-22 45.33 45.45 43.73 44.73 3.0M
2022-12-21 45.86 46.20 45.41 45.85 2.6M
2022-12-20 44.55 45.63 44.52 45.34 2.5M
2022-12-19 45.46 46.06 44.18 44.54 2.8M
2022-12-16 45.05 45.59 44.12 45.36 11.1M
2022-12-15 44.62 45.37 44.29 45.30 4.3M
2022-12-14 46.97 47.45 45.29 45.41 4.4M
2022-12-13 48.25 48.86 46.98 47.03 3.3M
2022-12-12 46.57 47.65 46.35 47.26 3.0M
2022-12-09 47.14 47.68 46.76 46.81 2.5M
2022-12-08 47.99 48.74 46.93 47.00 2.2M
2022-12-07 47.11 47.45 46.16 47.33 5.5M
2022-12-06 48.31 49.11 47.47 47.71 2.5M
2022-12-05 49.80 50.53 47.59 48.19 3.2M
2022-12-02 48.87 50.37 48.86 49.31 3.4M
2022-12-01 51.47 51.83 48.89 49.10 3.2M
2022-11-30 51.26 51.34 49.20 51.30 6.1M
2022-11-29 50.97 51.39 50.05 50.73 3.8M
2022-11-28 50.95 51.92 50.02 50.26 3.4M
2022-11-25 50.58 51.79 50.51 51.77 1.6M
2022-11-23 49.85 50.68 49.19 50.60 2.3M
2022-11-22 49.54 51.01 49.22 50.47 4.2M
2022-11-21 48.49 49.17 47.26 48.66 4.2M
2022-11-18 50.04 50.04 48.35 48.97 3.2M
2022-11-17 49.52 50.25 48.41 49.98 2.6M
2022-11-16 51.71 51.86 49.99 50.17 3.7M
2022-11-15 53.47 53.52 49.89 52.59 7.9M
2022-11-14 52.52 54.19 52.48 53.12 3.6M
2022-11-11 54.12 55.80 51.87 52.79 5.7M
2022-11-10 51.41 54.23 50.61 53.50 4.4M
2022-11-09 51.92 52.39 49.50 49.63 3.4M
2022-11-08 50.30 53.75 49.96 52.89 5.2M
2022-11-07 49.52 50.04 48.36 49.92 4.7M
2022-11-04 49.68 50.56 48.41 49.29 4.1M
2022-11-03 49.00 49.36 46.14 48.84 8.1M
2022-11-02 54.34 54.62 51.86 51.89 3.6M
2022-11-01 54.46 54.56 52.86 54.45 3.5M
2022-10-31 53.91 55.16 53.15 53.75 4.0M
2022-10-28 53.49 54.54 51.80 53.14 2.5M
2022-10-27 53.90 54.67 53.45 53.54 3.1M
2022-10-26 54.29 54.46 53.32 53.34 3.8M
2022-10-25 52.22 53.70 52.13 53.63 3.2M
2022-10-24 53.13 53.32 51.62 52.49 3.3M
2022-10-21 51.00 53.13 50.19 53.10 4.0M
2022-10-20 51.19 52.56 50.38 51.53 2.9M
2022-10-19 50.68 51.76 50.31 50.72 2.4M
2022-10-18 49.19 51.10 49.06 50.81 5.1M
2022-10-17 47.97 48.58 47.25 48.25 4.7M
2022-10-14 52.07 52.07 46.66 46.86 8.4M
2022-10-13 49.69 52.31 48.90 52.00 3.9M
2022-10-12 49.30 50.40 48.19 50.12 3.3M
2022-10-11 51.81 51.87 49.12 49.56 4.8M
2022-10-10 51.79 53.28 50.94 52.69 3.7M
2022-10-07 50.90 51.62 49.57 51.06 3.2M
2022-10-06 50.62 51.69 50.28 51.31 3.9M
2022-10-05 51.59 52.17 50.77 51.09 3.5M
2022-10-04 50.40 52.11 50.22 52.09 4.7M
2022-10-03 49.33 49.98 48.39 49.44 5.2M
2022-09-30 48.09 49.19 47.46 48.33 5.2M
2022-09-29 49.18 49.19 47.75 48.39 3.7M
2022-09-28 48.07 49.88 48.04 49.64 3.8M
2022-09-27 47.30 48.77 47.23 48.44 4.7M
2022-09-26 48.05 49.32 46.49 46.51 6.8M
2022-09-23 50.68 50.94 47.80 48.53 7.1M
2022-09-22 54.36 55.28 52.50 52.52 3.8M
2022-09-21 55.18 55.37 53.31 53.50 5.1M
2022-09-20 54.31 55.04 52.94 54.31 6.0M
2022-09-19 51.18 55.32 51.02 54.87 5.6M
2022-09-16 52.53 52.93 50.44 52.20 14.9M
2022-09-15 53.15 54.09 52.67 53.61 5.1M
2022-09-14 52.70 54.22 52.45 53.90 5.7M
2022-09-13 51.57 54.05 51.53 52.61 5.9M
2022-09-12 56.76 57.10 51.88 52.44 9.9M
2022-09-09 55.37 56.39 54.83 56.24 4.0M
2022-09-08 53.24 54.21 52.59 54.16 3.3M
2022-09-07 52.78 53.49 52.10 53.12 3.4M
2022-09-06 55.44 55.88 53.91 54.01 3.6M
2022-09-02 54.24 55.29 53.02 54.84 4.0M
2022-09-01 52.76 53.16 51.58 52.84 5.1M
2022-08-31 56.29 56.29 53.79 53.87 9.4M
2022-08-30 59.37 59.37 56.57 57.34 5.1M
2022-08-29 60.72 61.55 59.18 60.34 5.1M
2022-08-26 62.50 63.16 61.44 61.77 5.1M
2022-08-25 61.85 62.99 60.63 61.94 6.4M
2022-08-24 57.80 60.80 57.65 60.69 7.9M
2022-08-23 56.29 57.71 56.25 57.25 4.3M
2022-08-22 52.96 55.73 52.92 55.36 4.0M
2022-08-19 54.12 54.12 53.21 53.52 2.9M
2022-08-18 54.94 55.21 54.19 54.73 2.7M
2022-08-17 53.92 54.95 53.64 54.21 2.8M
2022-08-16 53.74 54.68 53.66 54.39 3.0M
2022-08-15 53.16 53.83 52.66 53.16 4.0M
2022-08-12 54.36 55.19 54.07 54.85 2.9M
2022-08-11 54.30 55.58 54.30 54.76 2.8M
2022-08-10 54.29 54.69 52.96 53.99 3.2M
2022-08-09 52.83 54.58 52.83 54.01 4.2M
2022-08-08 52.79 54.39 51.55 52.31 6.3M
2022-08-05 51.22 53.45 51.00 52.22 3.7M
2022-08-04 53.11 53.79 51.45 51.71 4.1M
2022-08-03 53.53 54.84 51.81 52.93 4.7M
2022-08-02 49.25 53.68 48.86 52.22 7.2M
2022-08-01 52.15 52.28 50.55 51.39 6.0M
2022-07-29 51.59 52.74 50.82 52.66 4.7M
2022-07-28 51.58 52.28 50.20 50.80 4.7M
2022-07-27 49.56 51.33 48.28 51.12 4.5M
2022-07-26 50.88 51.41 49.41 49.66 4.8M
2022-07-25 48.40 50.57 48.00 50.51 4.9M
2022-07-22 48.34 49.41 47.41 47.64 3.5M
2022-07-21 47.35 48.19 46.39 48.18 3.6M
2022-07-20 47.38 48.23 47.20 48.03 3.6M
2022-07-19 46.08 48.34 45.90 48.07 4.8M
2022-07-18 46.07 46.79 45.26 45.71 5.8M
2022-07-15 44.38 45.28 43.79 45.02 4.5M
2022-07-14 45.03 45.65 43.18 43.67 7.1M
2022-07-13 44.69 47.10 44.67 46.31 6.3M
2022-07-12 44.02 45.42 43.77 44.87 5.2M
2022-07-11 44.48 45.50 44.27 44.92 5.8M
2022-07-08 45.89 46.08 44.52 45.22 4.2M
2022-07-07 46.03 46.81 44.60 45.13 6.5M
2022-07-06 44.03 44.65 42.50 44.46 9.1M
2022-07-05 44.94 45.25 43.81 44.52 8.8M
2022-07-01 46.54 47.75 45.41 46.92 6.1M
2022-06-30 47.11 48.16 46.44 47.23 6.0M
2022-06-29 49.73 50.15 47.68 48.14 5.6M
2022-06-28 49.94 51.35 48.92 49.28 8.2M
2022-06-27 47.20 49.05 46.18 48.74 8.0M
2022-06-24 45.89 47.76 45.13 46.61 9.9M
2022-06-23 50.06 50.06 45.15 45.24 12.9M
2022-06-22 49.51 50.98 49.05 50.03 8.6M
2022-06-21 51.65 52.46 50.68 51.58 8.7M
2022-06-17 50.68 51.41 49.02 50.60 12.4M
2022-06-16 51.91 53.43 50.18 50.94 10.0M
2022-06-15 53.49 54.50 52.19 53.61 8.6M
2022-06-14 51.83 53.67 51.14 52.73 7.4M
2022-06-13 51.57 52.57 50.62 51.43 7.6M
2022-06-10 53.13 55.63 52.53 53.36 7.6M
2022-06-09 55.81 56.19 53.60 53.66 9.1M
2022-06-08 56.41 58.98 55.95 56.80 7.3M
2022-06-07 59.38 59.46 55.71 57.18 10.9M
2022-06-06 60.39 60.74 58.78 59.56 7.7M
2022-06-03 59.26 60.11 58.64 59.69 3.5M
2022-06-02 59.37 61.35 59.04 60.10 6.8M
2022-06-01 61.80 62.24 57.59 58.69 8.6M
2022-05-31 61.40 64.62 60.52 62.65 13.1M
2022-05-27 58.71 59.87 56.55 59.85 6.6M
2022-05-26 59.18 59.98 58.16 58.96 6.7M
2022-05-25 57.14 60.46 56.88 59.82 9.0M
2022-05-24 59.88 60.36 57.86 58.20 12.2M
2022-05-23 58.17 61.78 58.11 61.00 9.1M
2022-05-20 62.25 63.27 56.19 57.95 11.8M
2022-05-19 60.96 62.95 59.63 61.17 7.0M
2022-05-18 64.91 65.75 60.41 61.45 7.7M
2022-05-17 64.26 66.60 62.64 65.64 8.2M
2022-05-16 64.04 65.46 62.68 63.08 6.2M
2022-05-13 61.09 63.44 61.00 62.29 5.4M
2022-05-12 59.27 59.64 56.30 58.74 7.0M
2022-05-11 58.55 62.24 57.90 59.46 8.6M
2022-05-10 58.72 60.49 56.00 57.64 8.6M
2022-05-09 62.10 62.27 55.34 55.86 10.6M
2022-05-06 64.64 65.25 62.18 64.05 5.8M
2022-05-05 68.12 68.65 63.33 64.73 6.5M
2022-05-04 68.34 68.74 64.22 67.12 7.8M
2022-05-03 60.30 68.25 59.17 67.83 14.9M
2022-05-02 62.01 63.75 60.63 62.40 7.9M
2022-04-29 66.49 66.85 62.05 62.42 6.9M
2022-04-28 65.10 65.90 63.35 65.32 5.7M
2022-04-27 64.63 65.94 62.29 64.85 7.0M
2022-04-26 65.35 65.65 61.80 63.67 11.2M
2022-04-25 64.13 64.78 60.71 63.61 14.5M
2022-04-22 68.30 71.02 66.20 66.77 10.1M
2022-04-21 76.12 76.33 68.26 68.66 13.0M
2022-04-20 76.49 78.06 73.42 75.77 9.2M
2022-04-19 77.54 79.13 76.36 77.98 8.0M
2022-04-18 75.99 79.28 75.22 78.15 6.3M
2022-04-14 74.63 77.05 74.40 76.05 6.3M
2022-04-13 76.05 76.99 72.42 75.05 9.4M
2022-04-12 74.63 75.90 72.39 75.48 8.4M
2022-04-11 73.67 74.32 70.60 73.91 8.3M
2022-04-08 73.24 74.75 71.41 73.86 8.3M
2022-04-07 69.75 72.17 68.84 71.52 10.0M
2022-04-06 68.07 72.23 68.07 69.19 14.0M
2022-04-05 67.92 70.08 67.23 67.75 10.6M
2022-04-04 67.06 67.46 65.05 67.00 5.2M
2022-04-01 66.37 68.88 65.39 65.88 6.5M
2022-03-31 65.88 68.32 65.49 66.50 8.0M
2022-03-30 66.15 67.65 65.04 65.52 6.6M
2022-03-29 62.54 65.10 58.95 64.45 14.9M
2022-03-28 69.46 70.00 65.56 67.97 9.2M
2022-03-25 68.81 71.50 68.65 71.34 8.7M
2022-03-24 68.19 71.38 67.83 68.57 10.3M
2022-03-23 67.00 69.65 66.53 67.93 8.9M
2022-03-22 66.80 67.23 64.23 65.68 10.7M
2022-03-21 64.18 67.75 64.15 67.20 14.4M
2022-03-18 60.92 62.39 60.60 62.08 16.0M
2022-03-17 58.95 61.14 58.35 61.10 11.6M
2022-03-16 58.42 59.27 55.66 57.57 13.7M
2022-03-15 57.52 58.58 55.05 58.43 11.0M
2022-03-14 60.68 61.38 56.55 58.10 11.8M
2022-03-11 60.52 63.44 60.21 61.92 13.9M
2022-03-10 58.96 62.72 58.27 62.19 18.4M
2022-03-09 55.32 57.95 52.90 57.72 15.1M
2022-03-08 60.27 62.68 56.74 58.19 17.9M
2022-03-07 59.62 64.71 58.79 61.14 24.6M
2022-03-04 56.29 59.95 56.04 59.83 18.0M
2022-03-03 54.64 57.27 54.40 55.66 13.4M
2022-03-02 52.50 55.07 52.37 53.76 12.3M
2022-03-01 52.65 54.17 50.82 51.87 11.3M
2022-02-28 49.29 52.65 49.10 52.43 15.7M
2022-02-25 46.04 49.57 45.36 49.53 12.2M
2022-02-24 44.13 48.11 44.07 45.35 10.7M
2022-02-23 42.79 45.80 42.35 45.20 9.8M
2022-02-22 45.71 45.84 43.58 44.19 7.7M
2022-02-18 45.70 46.00 44.62 45.00 4.8M
2022-02-17 46.41 47.10 45.78 46.02 5.8M
2022-02-16 45.63 46.55 45.45 46.29 5.6M
2022-02-15 44.57 45.83 42.91 45.58 6.2M
2022-02-14 46.52 46.61 43.92 44.62 8.0M
2022-02-11 45.81 47.26 45.38 46.87 9.6M
2022-02-10 44.16 47.55 44.11 45.92 7.7M
2022-02-09 45.55 45.74 44.73 44.77 7.4M
2022-02-08 44.71 45.11 43.53 44.93 7.3M
2022-02-07 44.11 44.82 43.15 44.46 6.8M
2022-02-04 42.81 44.46 42.61 43.83 6.8M
2022-02-03 43.28 43.94 42.34 42.94 5.8M
2022-02-02 43.25 44.49 42.25 44.17 7.4M
2022-02-01 40.25 43.70 40.13 43.59 10.0M
2022-01-31 39.50 40.03 38.70 39.95 4.1M
2022-01-28 39.39 40.08 38.58 39.77 3.9M
2022-01-27 40.26 41.07 38.97 39.49 4.8M
2022-01-26 40.82 41.79 39.26 39.87 6.1M
2022-01-25 38.56 40.57 37.63 40.43 5.2M
2022-01-24 38.31 39.28 37.08 39.11 7.8M
2022-01-21 40.06 40.37 39.09 39.31 5.0M
2022-01-20 41.99 42.24 40.47 40.53 4.5M
2022-01-19 43.27 43.89 41.64 41.94 4.6M
2022-01-18 42.90 44.06 42.39 43.61 5.1M
2022-01-14 42.85 43.84 41.95 43.23 6.4M
2022-01-13 42.00 42.91 41.50 41.61 4.3M
2022-01-12 40.96 42.61 40.95 41.91 8.5M
2022-01-11 40.16 40.57 39.17 40.36 5.0M
2022-01-10 39.96 40.68 39.44 40.04 4.8M
2022-01-07 39.49 40.32 39.43 40.18 3.9M
2022-01-06 39.48 39.90 38.01 39.41 4.0M
2022-01-05 40.86 41.15 38.97 39.00 4.8M
2022-01-04 40.65 40.97 40.12 40.50 4.0M
2022-01-03 39.50 40.55 39.50 40.19 3.8M