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
2023-12-29 35.93 36.06 35.48 35.73 2.5M
2023-12-28 36.55 36.73 36.09 36.11 2.1M
2023-12-27 36.24 36.69 36.24 36.55 2.2M
2023-12-26 36.34 36.60 36.16 36.41 1.9M
2023-12-22 36.50 36.93 36.05 36.21 3.0M
2023-12-21 36.16 36.49 35.65 36.33 3.9M
2023-12-20 37.55 37.63 35.97 35.98 5.7M
2023-12-19 37.37 38.30 37.21 38.15 4.2M
2023-12-18 37.48 37.71 36.96 37.00 4.2M
2023-12-15 36.83 37.30 36.23 36.62 9.2M
2023-12-14 37.37 38.06 36.98 37.10 4.4M
2023-12-13 34.66 36.54 34.56 36.46 4.0M
2023-12-12 35.53 35.72 34.66 34.77 2.7M
2023-12-11 35.40 35.95 35.23 35.89 2.9M
2023-12-08 36.00 36.23 35.31 35.68 3.0M
2023-12-07 35.52 36.44 35.35 35.91 3.6M
2023-12-06 35.23 35.76 34.98 35.08 3.3M
2023-12-05 35.94 36.22 35.06 35.15 3.9M
2023-12-04 36.35 36.96 36.02 36.11 3.5M
2023-12-01 35.96 37.13 35.82 36.90 3.3M
2023-11-30 36.47 36.50 35.61 35.89 8.4M
2023-11-29 36.50 36.75 36.12 36.42 3.0M
2023-11-28 35.99 36.42 35.44 36.28 2.7M
2023-11-27 36.11 36.17 35.68 36.00 2.7M
2023-11-24 36.11 36.94 36.10 36.41 1.4M
2023-11-22 35.67 36.07 35.10 36.01 2.3M
2023-11-21 36.03 36.23 35.44 35.92 3.5M
2023-11-20 36.15 36.25 35.51 36.21 3.3M
2023-11-17 37.05 37.18 35.73 36.15 3.7M
2023-11-16 36.84 37.64 36.17 36.78 3.5M
2023-11-15 36.00 37.49 35.99 37.31 4.3M
2023-11-14 35.37 36.35 35.37 35.91 4.3M
2023-11-13 33.50 34.68 33.45 34.50 4.4M
2023-11-10 33.50 33.73 33.01 33.64 3.2M
2023-11-09 33.28 34.70 33.21 33.62 5.4M
2023-11-08 31.88 33.51 31.60 32.77 6.1M
2023-11-07 32.33 32.33 31.74 31.93 4.4M
2023-11-06 33.45 33.51 32.41 32.48 4.7M
2023-11-03 33.00 34.15 33.00 33.36 5.6M
2023-11-02 32.25 33.68 32.12 33.66 4.3M
2023-11-01 32.63 32.74 31.95 32.29 3.4M
2023-10-31 33.19 33.28 32.23 32.48 3.6M
2023-10-30 33.64 34.12 33.24 33.48 2.6M
2023-10-27 33.71 33.74 32.90 33.09 2.5M
2023-10-26 33.58 33.93 33.36 33.66 2.5M
2023-10-25 33.82 33.94 33.02 33.36 3.5M
2023-10-24 33.91 34.67 33.87 34.16 2.5M
2023-10-23 33.88 34.70 33.53 33.68 3.8M
2023-10-20 36.08 36.20 35.19 35.41 2.4M
2023-10-19 36.44 37.23 36.30 36.44 2.9M
2023-10-18 36.86 37.14 36.42 36.68 2.5M
2023-10-17 36.15 37.42 36.15 37.13 4.1M
2023-10-16 36.82 37.03 36.36 36.39 2.4M
2023-10-13 36.48 37.00 35.96 36.36 3.5M
2023-10-12 36.37 36.46 35.40 36.14 3.0M
2023-10-11 36.42 37.02 35.85 36.13 2.6M
2023-10-10 36.14 36.91 36.08 36.48 4.6M
2023-10-09 33.95 36.01 33.95 35.98 4.8M
2023-10-06 33.83 34.15 33.18 33.69 2.4M
2023-10-05 33.31 34.24 33.31 34.00 4.7M
2023-10-04 34.12 34.16 33.29 33.60 3.9M
2023-10-03 34.55 35.01 33.90 33.99 3.2M
2023-10-02 35.85 35.85 34.64 35.02 3.5M
2023-09-29 35.97 36.38 35.26 35.60 4.1M
2023-09-28 35.25 36.09 35.15 35.84 2.3M
2023-09-27 35.83 35.89 35.14 35.20 3.0M
2023-09-26 35.65 36.32 35.17 35.40 3.5M
2023-09-25 35.58 36.20 35.55 36.11 3.2M
2023-09-22 37.41 37.50 35.70 35.80 4.8M
2023-09-21 36.89 37.57 36.29 37.11 5.5M
2023-09-20 39.50 40.58 36.91 37.05 9.1M
2023-09-19 38.43 39.47 38.38 39.36 4.8M
2023-09-18 38.64 38.94 37.86 38.08 2.7M
2023-09-15 38.80 39.48 38.33 38.39 9.8M
2023-09-14 37.74 38.95 37.37 38.84 3.1M
2023-09-13 37.53 37.76 36.95 37.19 2.8M
2023-09-12 37.20 37.95 37.03 37.36 3.3M
2023-09-11 37.85 38.55 37.07 37.11 3.8M
2023-09-08 36.94 37.67 36.85 37.65 4.4M
2023-09-07 37.79 38.23 36.38 36.68 5.9M
2023-09-06 39.02 39.32 37.82 38.19 2.8M
2023-09-05 40.10 40.67 39.29 39.44 2.9M
2023-09-01 39.32 40.03 39.32 39.85 2.6M
2023-08-31 38.94 39.25 38.56 38.85 4.5M
2023-08-30 38.86 39.05 38.26 38.83 2.1M
2023-08-29 38.32 38.97 38.02 38.92 2.9M
2023-08-28 38.99 39.43 38.21 38.28 3.5M
2023-08-25 38.77 39.47 38.65 38.99 3.6M
2023-08-24 37.92 38.67 37.27 38.54 2.4M
2023-08-23 38.66 38.71 37.80 38.21 2.8M
2023-08-22 39.52 39.85 38.81 38.86 1.7M
2023-08-21 39.75 39.89 39.13 39.54 1.6M
2023-08-18 38.72 39.53 38.56 39.51 2.4M
2023-08-17 39.42 39.87 39.23 39.29 1.9M
2023-08-16 39.09 39.65 39.03 39.17 1.7M
2023-08-15 40.01 40.18 39.02 39.21 2.8M
2023-08-14 40.54 40.71 40.04 40.61 3.4M
2023-08-11 41.53 42.18 41.52 41.69 2.0M
2023-08-10 42.70 42.81 41.50 41.53 3.3M
2023-08-09 41.99 42.57 41.82 42.41 3.5M
2023-08-08 40.80 41.81 40.55 41.76 2.7M
2023-08-07 41.22 42.28 41.20 41.70 3.5M
2023-08-04 40.93 42.11 40.72 41.24 3.4M
2023-08-03 40.35 41.13 39.16 40.80 4.6M
2023-08-02 39.30 41.78 38.80 40.73 7.2M
2023-08-01 40.81 40.96 39.95 40.23 3.8M
2023-07-31 40.13 40.83 40.05 40.76 2.5M
2023-07-28 40.54 40.66 39.97 40.22 2.6M
2023-07-27 40.67 40.78 39.88 39.94 3.2M
2023-07-26 39.78 40.69 39.77 40.46 4.0M
2023-07-25 39.53 40.34 39.29 39.79 3.6M
2023-07-24 38.94 39.88 38.72 39.53 3.7M
2023-07-21 38.40 38.82 37.89 38.56 3.3M
2023-07-20 38.49 38.82 37.62 38.64 5.2M
2023-07-19 37.68 38.54 37.45 38.03 5.2M
2023-07-18 36.12 38.16 35.95 37.53 4.9M
2023-07-17 35.96 36.35 35.70 35.76 3.6M
2023-07-14 36.64 36.68 35.36 35.74 3.5M
2023-07-13 35.87 36.45 35.68 36.18 4.1M
2023-07-12 37.09 37.26 35.82 35.88 3.9M
2023-07-11 36.00 36.65 35.55 36.57 3.0M
2023-07-10 36.05 36.56 35.81 35.82 4.6M
2023-07-07 34.87 37.18 34.81 36.75 6.4M
2023-07-06 34.83 34.92 33.69 34.88 3.6M
2023-07-05 35.61 35.75 34.95 35.21 4.0M
2023-07-03 34.94 36.18 34.90 35.74 2.0M
2023-06-30 35.09 35.57 34.74 35.00 4.1M
2023-06-29 34.12 34.82 33.97 34.78 2.5M
2023-06-28 34.58 34.70 33.88 33.93 3.2M
2023-06-27 34.20 34.78 33.32 34.74 3.6M
2023-06-26 34.56 34.90 34.23 34.35 3.5M
2023-06-23 34.63 34.63 33.94 34.21 5.6M
2023-06-22 35.42 35.62 34.64 35.09 3.0M
2023-06-21 34.74 35.86 34.63 35.50 4.1M
2023-06-20 35.40 35.40 34.25 34.77 3.9M
2023-06-16 35.43 35.93 34.86 35.82 12.3M
2023-06-15 35.06 35.72 35.06 35.28 3.3M
2023-06-14 36.06 36.18 34.42 34.99 4.3M
2023-06-13 35.83 36.60 35.50 36.26 6.3M
2023-06-12 34.75 35.91 34.67 35.52 4.2M
2023-06-09 35.04 35.38 34.65 35.08 4.0M
2023-06-08 36.15 36.58 34.44 34.93 4.6M
2023-06-07 34.95 36.43 34.85 36.28 4.7M
2023-06-06 32.00 34.73 32.00 34.60 4.1M
2023-06-05 33.35 33.86 32.85 33.24 4.9M
2023-06-02 32.48 33.51 32.36 33.08 4.5M
2023-06-01 32.20 32.25 31.44 31.71 4.9M
2023-05-31 32.77 32.77 31.76 31.96 10.5M
2023-05-30 33.50 33.67 32.60 33.35 4.1M
2023-05-26 34.76 34.92 33.76 33.89 3.6M
2023-05-25 34.68 35.02 34.02 34.17 4.0M
2023-05-24 35.67 35.79 34.94 35.16 3.1M
2023-05-23 35.93 36.11 35.30 35.68 2.9M
2023-05-22 35.90 36.35 35.23 35.98 2.5M
2023-05-19 36.05 36.34 35.47 35.76 3.2M
2023-05-18 35.18 35.85 34.92 35.79 3.8M
2023-05-17 35.20 35.31 34.46 35.23 7.3M
2023-05-16 36.14 36.40 35.19 35.26 3.6M
2023-05-15 35.71 36.60 35.52 36.60 4.3M
2023-05-12 35.77 35.96 34.81 35.35 5.8M
2023-05-11 35.30 36.17 34.70 35.95 6.0M
2023-05-10 37.69 38.09 36.20 36.90 4.2M
2023-05-09 37.30 37.58 36.77 37.17 4.8M
2023-05-08 39.78 40.20 37.79 37.82 4.3M
2023-05-05 39.01 39.27 37.70 39.11 3.6M
2023-05-04 42.08 42.38 38.30 38.59 7.6M
2023-05-03 43.85 43.85 42.84 42.87 3.9M
2023-05-02 43.25 43.99 41.80 43.33 3.5M
2023-05-01 43.01 43.84 42.65 43.59 3.1M
2023-04-28 41.89 42.98 41.49 42.85 4.5M
2023-04-27 42.57 42.64 41.84 42.08 3.7M
2023-04-26 42.74 42.90 41.84 42.18 3.2M
2023-04-25 43.53 43.70 42.30 42.67 3.7M
2023-04-24 43.93 44.44 43.67 44.43 4.7M
2023-04-21 44.47 44.47 43.02 44.05 6.8M
2023-04-20 44.90 45.33 44.59 44.82 3.4M
2023-04-19 45.97 45.97 44.89 45.44 5.9M
2023-04-18 47.25 47.42 45.83 46.24 3.1M
2023-04-17 47.04 47.58 47.04 47.46 2.1M
2023-04-14 47.71 48.92 46.93 46.99 2.9M
2023-04-13 46.58 47.08 46.15 46.75 2.3M
2023-04-12 47.10 47.10 46.10 46.76 2.6M
2023-04-11 45.25 47.08 45.16 46.90 5.0M
2023-04-10 44.10 45.94 43.88 44.91 3.9M
2023-04-06 44.61 44.63 43.26 43.67 6.4M
2023-04-05 45.88 46.34 45.21 46.29 4.5M
2023-04-04 46.50 46.50 44.79 46.19 4.4M
2023-04-03 46.70 47.30 45.76 46.56 3.5M
2023-03-31 45.41 46.04 44.80 45.88 3.6M
2023-03-30 45.90 46.25 45.06 45.26 2.3M
2023-03-29 44.24 46.12 44.19 45.19 4.4M
2023-03-28 43.42 44.09 43.05 43.65 2.8M
2023-03-27 43.25 43.74 42.05 43.28 4.0M
2023-03-24 42.35 42.54 41.16 42.39 7.2M
2023-03-23 44.22 44.76 42.53 42.98 3.2M
2023-03-22 45.46 45.74 43.95 43.97 3.3M
2023-03-21 44.71 45.76 44.71 45.37 3.8M
2023-03-20 43.19 44.12 42.89 43.61 3.9M
2023-03-17 44.21 44.59 43.04 43.09 5.7M
2023-03-16 44.00 44.94 43.49 44.55 4.5M
2023-03-15 44.86 45.00 43.00 44.74 7.0M
2023-03-14 48.73 49.33 45.98 46.58 5.5M
2023-03-13 47.90 48.48 46.68 47.58 6.4M
2023-03-10 52.04 52.11 48.92 49.08 6.5M
2023-03-09 54.62 55.21 52.37 52.54 4.7M
2023-03-08 54.22 55.09 53.86 54.34 4.9M
2023-03-07 55.66 56.18 54.09 54.15 4.5M
2023-03-06 56.70 56.93 55.91 56.22 3.9M
2023-03-03 57.08 57.46 56.18 57.14 4.3M
2023-03-02 54.05 57.25 53.28 57.00 6.9M
2023-03-01 53.07 54.52 52.83 54.26 3.6M
2023-02-28 53.28 54.05 52.89 53.19 5.7M
2023-02-27 51.75 53.54 51.75 53.01 5.1M
2023-02-24 51.22 51.66 50.39 51.51 5.6M
2023-02-23 49.80 52.53 49.80 51.50 8.4M
2023-02-22 48.97 50.45 48.97 50.20 4.3M
2023-02-21 48.14 49.77 48.04 48.86 4.7M
2023-02-17 49.98 50.16 49.22 49.85 3.8M
2023-02-16 49.07 51.55 49.00 50.40 3.3M
2023-02-15 49.32 49.83 48.83 49.62 3.3M
2023-02-14 49.90 50.27 48.97 49.97 4.2M
2023-02-13 50.80 50.92 49.62 50.23 3.4M
2023-02-10 49.99 51.81 49.89 51.30 3.4M
2023-02-09 50.52 50.70 49.59 50.00 3.2M
2023-02-08 49.80 50.08 49.35 50.01 5.2M
2023-02-07 50.23 50.62 49.16 50.05 3.5M
2023-02-06 50.13 50.72 49.47 50.14 3.5M
2023-02-03 50.35 51.06 50.15 50.44 3.9M
2023-02-02 50.00 51.07 49.69 50.85 3.9M
2023-02-01 49.30 50.14 48.72 49.86 3.2M
2023-01-31 48.59 49.69 48.59 49.54 4.2M
2023-01-30 48.75 49.09 48.18 48.50 3.4M
2023-01-27 48.98 49.68 48.72 49.51 2.9M
2023-01-26 48.66 49.30 48.25 49.18 3.1M
2023-01-25 47.78 48.33 47.43 48.10 2.9M
2023-01-24 47.75 50.40 40.29 48.46 3.3M
2023-01-23 47.93 48.57 47.68 48.35 3.4M
2023-01-20 46.11 48.02 45.79 48.01 3.7M
2023-01-19 46.63 47.04 45.61 46.72 3.0M
2023-01-18 47.71 48.78 47.04 47.06 3.6M
2023-01-17 47.15 48.46 47.00 47.25 4.2M
2023-01-13 45.07 46.42 44.66 46.32 4.3M
2023-01-12 45.33 46.99 44.50 46.98 4.3M
2023-01-11 44.89 45.46 44.08 45.22 4.7M
2023-01-10 47.63 47.96 44.81 44.83 4.3M
2023-01-09 46.71 47.82 46.60 47.20 4.8M
2023-01-06 45.33 47.04 45.33 46.73 7.1M
2023-01-05 43.19 44.81 43.04 44.69 5.1M
2023-01-04 42.48 43.41 41.91 43.27 4.5M
2023-01-03 43.75 44.54 42.45 42.63 3.8M