MoSys Stock Price History, MOSY Historical Prices

Add to My Stocks
$0.89 $0.01 (1.44%) MOSY stock closing price Sep 25, 2017 (Closing)

The 10 year data of MoSys stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and MoSys P/E ratio data for the stock. The MoSys stock price history chart shows that the stock price reached a high of 74.1 on 01 Oct, 2007, and a low of 0.61 on 01 Oct, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-250.900.900.880.89101696N/A1.07
2017-09-220.900.910.880.90112292N/A1.09
2017-09-210.940.940.900.91149618N/A1.10
2017-09-200.940.950.900.92435419N/A1.11
2017-09-190.960.960.930.9377825N/A1.13
2017-09-180.950.970.940.9648206N/A1.16
2017-09-150.950.990.950.95333627N/A1.15
2017-09-141.001.000.950.9877404N/A1.18
2017-09-130.981.020.981.00118070N/A1.21
2017-09-120.921.020.920.99321747N/A1.19
2017-09-110.890.940.880.9481993N/A1.13
2017-09-080.930.940.920.9351138N/A1.12
2017-09-070.930.950.920.93102557N/A1.12
2017-09-060.980.980.900.93202666N/A1.12
2017-09-051.011.010.950.97247859N/A1.17
2017-09-010.971.040.971.01334838N/A1.22
2017-08-310.980.990.970.97206219N/A1.17
2017-08-301.021.150.960.99323021N/A1.20
2017-08-291.151.180.921.001150057N/A1.20
2017-08-281.231.271.121.19639107N/A1.44
2017-08-251.151.311.101.222679245N/A1.47
2017-08-241.061.351.061.207044437N/A1.45
2017-08-230.940.950.880.95143251N/A1.15
2017-08-220.880.950.860.91199670N/A1.10
2017-08-210.890.890.850.8856691N/A1.06
2017-08-180.850.910.850.8744983N/A1.06
2017-08-170.910.950.850.9054104N/A1.09
2017-08-160.920.940.900.9151587N/A1.10
2017-08-150.940.940.900.92143597N/A1.11
2017-08-140.930.980.890.92100163N/A1.11
2017-08-110.900.940.890.94142040N/A1.14
2017-08-101.031.030.890.93300616N/A1.12
2017-08-091.081.110.971.02362290N/A1.23
2017-08-081.151.161.101.10280882N/A1.33
2017-08-071.151.211.121.13255097N/A1.37
2017-08-041.151.181.131.16135576N/A1.40
2017-08-031.131.241.131.16168264N/A1.40
2017-08-021.151.201.131.15267187N/A1.39
2017-08-011.181.231.121.18284886N/A1.43
2017-07-311.171.201.141.1979473N/A1.44
2017-07-281.231.281.161.19192798N/A1.44
2017-07-271.211.281.201.23102039N/A1.49
2017-07-261.261.301.191.23172171N/A1.49
2017-07-251.301.341.231.26223233N/A1.52
2017-07-241.311.381.301.31105797N/A1.51
2017-07-211.351.441.301.33214591N/A1.53
2017-07-201.311.411.301.39326603N/A1.60
2017-07-191.201.401.201.33639245N/A1.53
2017-07-181.291.311.171.22642835N/A1.40
2017-07-171.511.551.301.301116620N/A1.50
2017-07-141.571.721.451.544307774N/A1.77
2017-07-131.171.531.171.484113839N/A1.70
2017-07-121.151.181.121.17442625N/A1.35
2017-07-111.101.291.101.141646024N/A1.31
2017-07-101.191.221.081.08780774N/A1.24
2017-07-071.181.581.151.271738450N/A1.46
2017-07-061.511.601.201.20839514N/A1.38
2017-07-051.801.811.501.57658838N/A1.81
2017-07-031.741.791.691.77279112N/A2.04
2017-06-302.002.001.621.713185715N/A1.97
2017-06-292.382.482.112.322345803N/A2.67
2017-06-282.042.342.022.303674683N/A2.65
2017-06-272.082.192.022.04594690N/A2.35
2017-06-261.982.171.932.131631048N/A2.45
2017-06-232.062.101.911.95797262N/A2.24
2017-06-221.982.091.922.071462978N/A2.38
2017-06-211.961.981.801.891175719N/A2.17
2017-06-202.102.121.931.96835032N/A2.26
2017-06-192.032.281.902.113200517N/A2.43
2017-06-162.052.281.952.122593454N/A2.44
2017-06-151.762.241.682.143469865N/A2.46
2017-06-141.881.941.711.841815940N/A2.12
2017-06-131.592.701.591.9721051908N/A2.27
2017-06-121.491.751.411.491008961N/A1.71
2017-06-091.341.801.281.544772719N/A1.77
2017-06-081.691.691.351.422814527N/A1.63
2017-06-070.891.940.861.8514137606N/A2.13
2017-06-060.610.850.610.82550248N/A0.94
2017-06-050.630.640.610.6132267N/A0.70
2017-06-020.650.650.600.6523548N/A0.75
2017-06-010.660.660.620.6318420N/A0.72
2017-05-310.650.660.630.6613464N/A0.76
2017-05-300.680.690.650.694183N/A0.79
2017-05-290.000.000.000.690N/AN/A
2017-05-260.730.730.650.6919984N/A0.80
2017-05-250.680.720.630.7041087N/A0.81
2017-05-240.720.720.620.6523688N/A0.75
2017-05-230.700.740.660.7013030N/A0.81
2017-05-220.710.720.650.709260N/A0.81
Get more Data

MoSys Stock 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 Historical Prices: Past 5 years

Max Stock Price 59 Jan 16,2014
Min Stock Price 0.61 Jun 05,2017
Avg Stock Price 21.98

MoSys Historical PE ratio: Past 5 years

Max PE Ratio 20.86 Oct 17,2012
Min PE Ratio 12.04 Nov 15,2012
Avg PE Ratio 15.42

MoSys Historical PS ratio: Past 5 years

Max PS Ratio 57.35 Mar 10,2014
Min PS Ratio 0.7 Jun 05,2017
Avg PS Ratio 20.2

MOSY Industry Peers

Company Price Change (%)
Coda Octopus (CODA)4.150.05 (1.19%)
Rubicon Technology (RBCN)8.30.02 (0.24%)
Gsi Technology (GSIT)6.750.18 (2.6%)
Semtech (SMTC)35.650.25 (0.71%)
Micron (MU)34.871.2 (3.33%)
Rambus (RMBS)130.03 (0.23%)
Cypress Semiconductor (CY)14.170.17 (1.19%)

MoSys historical quotes helps an investor analyze a company's history and do MoSys stock analysis . MoSys stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   MOSY saw a high of 0.9, and a low of 0.88 on last trading day. Looking at MoSys stock market history data, the P/S ratio was at a low of 0.7 on 05 Jun, 2017. .