Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MOS.US
24.30+0.06(+0.25%)(czas lokalny: 26.12.2025 16:00)Mosaic Company
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 26.12.2025 | 24.30 | 24.36 | 24.03 | 24.30 | 274 365 | 0 |
| 24.12.2025 | 24.35 | 24.41 | 24.16 | 24.24 | 1 047 120 | 0 |
| 23.12.2025 | 24.33 | 24.57 | 24.08 | 24.29 | 245 231 | 0 |
| 22.12.2025 | 24.08 | 24.43 | 24.05 | 24.32 | 423 192 | 0 |
| 19.12.2025 | 23.98 | 24.25 | 23.69 | 23.79 | 571 518 | 0 |
| 18.12.2025 | 24.48 | 24.64 | 23.92 | 23.96 | 440 106 | 0 |
| 17.12.2025 | 23.57 | 24.32 | 23.57 | 24.03 | 531 917 | 0 |
| 16.12.2025 | 24.73 | 24.73 | 23.45 | 23.45 | 1 053 251 | 0 |
| 15.12.2025 | 25.77 | 25.88 | 24.73 | 24.85 | 794 635 | 0 |
| 12.12.2025 | 25.56 | 26.28 | 25.54 | 26.23 | 796 373 | 0 |
| 11.12.2025 | 23.93 | 25.75 | 23.93 | 25.20 | 1 235 178 | 0 |
| 10.12.2025 | 23.61 | 23.76 | 23.33 | 23.75 | 409 376 | 0 |
| 09.12.2025 | 23.44 | 23.89 | 23.34 | 23.82 | 699 921 | 0 |
| 08.12.2025 | 23.59 | 23.89 | 23.36 | 23.66 | 524 956 | 0 |
| 05.12.2025 | 24.21 | 24.55 | 23.60 | 23.61 | 382 190 | 0 |
| 04.12.2025 | 23.99 | 24.32 | 23.89 | 24.11 | 311 977 | 0 |
| 03.12.2025 | 24.38 | 24.59 | 24.18 | 24.23 | 298 299 | 0 |
| 02.12.2025 | 24.93 | 24.93 | 24.12 | 24.37 | 428 893 | 0 |
| 01.12.2025 | 24.45 | 25.37 | 24.43 | 24.97 | 468 544 | 0 |
| 28.11.2025 | 24.32 | 24.59 | 24.32 | 24.47 | 192 521 | 0 |
| 26.11.2025 | 24.11 | 24.41 | 24.11 | 24.25 | 348 559 | 0 |
| 25.11.2025 | 23.68 | 24.42 | 23.68 | 24.16 | 494 035 | 0 |
| 24.11.2025 | 23.93 | 23.93 | 23.35 | 23.59 | 381 732 | 0 |
| 21.11.2025 | 24.06 | 24.44 | 23.82 | 24.17 | 439 331 | 0 |
| 20.11.2025 | 24.57 | 24.79 | 23.89 | 23.93 | 423 730 | 0 |
| 19.11.2025 | 24.64 | 24.67 | 24.18 | 24.50 | 772 920 | 0 |
| 18.11.2025 | 24.55 | 24.75 | 24.31 | 24.68 | 1 145 382 | 0 |
| 17.11.2025 | 26.00 | 26.00 | 24.48 | 24.52 | 869 696 | 0 |
| 14.11.2025 | 25.38 | 26.23 | 25.38 | 26.05 | 1 175 874 | 0 |
| 13.11.2025 | 25.63 | 25.99 | 25.48 | 25.55 | 1 206 874 | 0 |
| 12.11.2025 | 25.50 | 25.88 | 25.37 | 25.46 | 1 102 775 | 0 |
| 11.11.2025 | 25.50 | 25.89 | 25.04 | 25.70 | 1 735 031 | 0 |
| 10.11.2025 | 25.92 | 26.06 | 25.25 | 25.89 | 1 652 853 | 0 |
| 07.11.2025 | 25.05 | 25.71 | 24.98 | 25.59 | 1 150 110 | 0 |
| 06.11.2025 | 26.14 | 26.31 | 24.85 | 24.89 | 2 618 002 | 0 |
| 05.11.2025 | 27.80 | 27.82 | 25.81 | 26.20 | 1 988 164 | 0 |
| 04.11.2025 | 26.83 | 26.83 | 26.24 | 26.54 | 1 864 689 | 0 |
| 03.11.2025 | 27.29 | 27.42 | 26.80 | 27.25 | 1 663 547 | 0 |
| 31.10.2025 | 27.57 | 28.07 | 27.36 | 27.45 | 1 579 982 | 0 |
| 30.10.2025 | 28.43 | 28.46 | 27.35 | 27.69 | 810 596 | 0 |
| 29.10.2025 | 29.35 | 29.38 | 28.52 | 28.65 | 258 568 | 0 |
| 28.10.2025 | 29.34 | 29.68 | 29.08 | 29.37 | 245 474 | 0 |
| 27.10.2025 | 30.39 | 30.51 | 29.45 | 29.55 | 261 672 | 0 |
| 24.10.2025 | 29.88 | 30.04 | 29.63 | 29.99 | 278 220 | 0 |
| 23.10.2025 | 30.20 | 30.25 | 29.60 | 29.63 | 312 632 | 0 |
| 22.10.2025 | 29.21 | 29.83 | 28.95 | 29.65 | 540 446 | 0 |
| 21.10.2025 | 29.39 | 29.42 | 28.93 | 29.18 | 429 603 | 0 |
| 20.10.2025 | 29.43 | 29.63 | 29.08 | 29.57 | 309 603 | 0 |
| 17.10.2025 | 29.17 | 29.72 | 28.95 | 29.31 | 746 566 | 0 |
| 16.10.2025 | 29.96 | 30.71 | 29.36 | 29.43 | 1 300 633 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
