MoSys Stock Price History, MOSY Historical Prices

Add to My Stocks
$1.5 $0.03 (2.04%) MOSY stock closing price Feb 20, 2018 (Closing)

We provide 10 years stock price data for free. You can download MoSys stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with MoSys P/E ratio, and PS ratio. The stock price was at a 5 year high of $59 on Jan 16, 2014 as seen from MoSys stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 1.54 1.55 1.47 1.5 303,687 - 1.86
2018-02-16 1.34 1.54 1.33 1.47 899,923 - 1.82
2018-02-15 1.22 1.4 1.22 1.36 948,708 - 1.68
2018-02-14 1.18 1.23 1.17 1.23 209,891 - 1.52
2018-02-13 1.19 1.19 1.16 1.19 104,719 - 1.47
2018-02-12 1.16 1.21 1.13 1.18 98,368 - 1.46
2018-02-09 1.17 1.2 1.12 1.18 162,556 - 1.46
2018-02-08 1.25 1.28 1.13 1.17 291,768 - 1.45
2018-02-07 1.12 1.22 1.12 1.21 578,713 - 1.5
2018-02-06 1.07 1.14 1.03 1.14 161,519 - 1.41
2018-02-05 1.1 1.16 1.1 1.1 176,193 - 1.36
2018-02-02 1.16 1.18 1.1 1.15 214,359 - 1.42
2018-02-01 1.21 1.24 1.15 1.16 187,276 - 1.44
2018-01-31 1.19 1.24 1.19 1.23 97,441 - 1.52
2018-01-30 1.31 1.31 1.18 1.2 262,554 - 1.49
2018-01-29 1.34 1.37 1.31 1.31 101,967 - 1.62
2018-01-26 1.36 1.36 1.27 1.35 89,682 - 1.67
2018-01-25 1.34 1.37 1.26 1.36 231,358 - 1.68
2018-01-24 1.41 1.44 1.33 1.36 204,551 - 1.68
2018-01-23 1.46 1.47 1.37 1.42 214,798 - 1.76
2018-01-22 1.5 1.5 1.45 1.47 133,204 - 1.82
2018-01-19 1.49 1.5 1.42 1.48 164,263 - 1.83
2018-01-18 1.52 1.56 1.4 1.46 488,530 - 1.81
2018-01-17 1.47 1.73 1.45 1.54 2,905,230 - 1.91
2018-01-16 1.34 1.5 1.33 1.46 1,166,978 - 1.81
2018-01-10 1.45 1.45 1.2 1.32 349,576 - 1.64
2018-01-09 1.4 1.49 1.36 1.44 434,910 - 1.78
2018-01-08 1.31 1.63 1.31 1.4 1,974,692 - 1.73
2018-01-05 1.35 1.35 1.28 1.29 305,910 - 1.6
2018-01-04 1.25 1.3 1.23 1.28 281,552 - 1.59
2018-01-03 1.15 1.44 1.15 1.25 2,569,621 - 1.55
2018-01-02 1.11 1.15 1.1 1.13 80,185 - 1.4
2017-12-29 1.1 1.13 1.08 1.11 195,796 - 1.37
2017-12-28 1.16 1.16 1.09 1.1 150,271 - 1.36
2017-12-27 1.1 1.12 1.06 1.09 89,920 - 1.35
2017-12-26 1.18 1.18 0.95 1.12 345,526 - 1.39
2017-12-22 1.18 1.21 1.16 1.19 60,668 - 1.47
2017-12-21 1.22 1.22 1.18 1.2 194,458 - 1.49
2017-12-20 1.19 1.25 1.19 1.2 198,250 - 1.49
2017-12-19 1.24 1.26 1.19 1.19 201,945 - 1.47
2017-12-18 1.18 1.55 1.16 1.23 2,313,054 - 1.52
2017-12-15 1.18 1.19 1.16 1.16 90,391 - 1.44
2017-12-14 1.21 1.23 1.15 1.17 66,409 - 1.44
2017-12-13 1.26 1.26 1.15 1.2 117,703 - 1.49
2017-12-12 1.29 1.3 1.22 1.24 204,531 - 1.54
2017-12-11 1.22 1.34 1.15 1.27 667,432 - 1.57
2017-12-08 1.11 1.22 1.1 1.22 764,663 - 1.51
2017-12-07 1.14 1.14 1.1 1.13 66,646 - 1.4
2017-12-06 1.12 1.17 1.1 1.14 197,733 - 1.41
2017-12-05 1.14 1.17 1.11 1.13 193,761 - 1.4
2017-12-04 1.18 1.23 1.15 1.15 247,984 - 1.42
2017-12-01 1.25 1.25 1.15 1.2 207,357 - 1.49
2017-11-30 1.25 1.25 1.14 1.17 330,102 - 1.45
2017-11-29 1.28 1.3 1.21 1.24 406,511 - 1.54
2017-11-28 1.33 1.34 1.24 1.27 355,414 - 1.57
2017-11-27 1.32 1.36 1.29 1.34 352,273 - 1.66
2017-11-24 1.34 1.37 1.27 1.33 406,393 - 1.65
2017-11-23 0 0 0 1.34 0 - -
2017-11-22 1.47 1.55 1.3 1.34 1,671,267 - 1.66
2017-11-21 1.26 1.46 1.25 1.43 2,046,368 - 1.77
2017-11-20 1.32 1.42 1.19 1.28 1,450,433 - 1.59
2017-11-17 1.16 1.45 1.13 1.3 2,733,079 - 1.61
2017-11-16 1.25 1.31 1.12 1.23 2,485,804 - 1.52
2017-11-15 1.95 2.1 1.38 1.39 13,447,696 - 1.72
2017-11-14 1.39 1.95 1.39 1.45 30,489,302 - 1.8
2017-11-13 0.76 0.79 0.65 0.68 482,945 - 0.82
2017-11-10 0.7 0.75 0.7 0.73 55,587 - 0.88
2017-11-09 0.72 0.75 0.68 0.72 89,020 - 0.87
2017-11-08 0.76 0.76 0.7 0.72 240,844 - 0.87
2017-11-07 0.8 0.86 0.72 0.76 243,945 - 0.92
2017-11-06 0.67 1.04 0.66 0.8 2,186,385 - 0.97
2017-11-03 0.67 0.67 0.62 0.67 159,363 - 0.81
2017-11-02 0.67 0.67 0.62 0.66 160,568 - 0.79
2017-11-01 0.67 0.68 0.63 0.64 90,518 - 0.77
2017-10-31 0.66 0.69 0.65 0.67 43,264 - 0.81
2017-10-30 0.66 0.66 0.65 0.65 58,391 - 0.79
2017-10-27 0.68 0.71 0.61 0.65 252,115 - 0.78
2017-10-26 0.7 0.75 0.66 0.7 74,807 - 0.85
2017-10-25 0.75 0.75 0.7 0.7 82,084 - 0.85
2017-10-24 0.76 0.77 0.71 0.73 102,660 - 0.88
2017-10-23 0.74 0.79 0.71 0.74 249,814 - 0.89
2017-10-20 0.7 0.74 0.7 0.73 102,017 - 0.88
2017-10-19 0.78 0.78 0.7 0.75 293,921 - 0.91
2017-10-18 0.81 0.83 0.75 0.78 152,242 - 0.94
2017-10-17 0.84 0.84 0.8 0.81 124,582 - 0.98
2017-10-16 0.85 0.85 0.8 0.81 204,794 - 0.98
2017-10-13 0.87 0.87 0.85 0.85 100,893 - 1.03
2017-10-12 0.88 0.88 0.87 0.87 114,347 - 1.05
2017-10-11 0.89 0.89 0.87 0.88 161,233 - 1.06
Get more Data

MoSys Stock History Chart

View MOSY PE ratio, PS ratio stocks charts and compare with peers.
MOSY Chart
Note: Compare MoSys stock price history with the index and industry peers.

MoSys Stock Price History: Past 5 years

Max Stock Price59Jan 16,2014
Min Stock Price0.61Jun 05,2017
Avg Stock Price19.14

MoSys Historical PS ratio: Past 5 years

Max PS Ratio57.35Mar 10,2014
Min PS Ratio0.7Jun 05,2017
Avg PS Ratio19.06

MOSY Industry Peers

Company Price Change (%)
Solbright Group (SBRT)0.60.04 (6.25%)
Semileds (LEDS)4.160.03 (0.73%)
Rambus (RMBS)12.490.17 (1.38%)
Cypress Semiconductor (CY)16.80.65 (4.02%)
Integrated Silicon Solution (ISSI)22.910 (0%)
Inphi Corp (IPHI)25.20.76 (3.11%)
Intel (INTC)46.320.76 (1.67%)

MoSys share price history helps an investor analyze a company's history and do MoSys stock analysis . MoSys stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. MOSY stock closed at $1.5 and traded with a volume of 303,687 on the last trading day. The average P/S ratio was 19.06 as can be seen from MoSys stock history.