Mobilezone Holding Ag - MOZN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	13	13	13	13	12.88	95,498
December 22, 2025	12.88	13	13	13.02	12.78	101,016
December 19, 2025	12.72	12.9	12.9	12.9	12.62	251,781
December 18, 2025	12.38	12.76	12.76	12.82	12.38	155,821
December 17, 2025	12.36	12.38	12.38	12.48	12.28	48,639
December 16, 2025	12.3	12.32	12.32	12.48	12.28	61,352
December 15, 2025	12.38	12.3	12.3	12.42	12.24	39,028
December 12, 2025	12.3	12.34	12.34	12.34	12.18	82,995
December 11, 2025	12.02	12.26	12.26	12.28	12.02	101,344
December 10, 2025	12.08	12.08	12.08	12.1	11.94	50,375
December 09, 2025	12.1	12	12	12.16	12	69,317
December 08, 2025	12.12	12.14	12.14	12.28	12.06	83,957
December 05, 2025	12.2	12.12	12.12	12.28	12.12	30,295
December 04, 2025	12.24	12.24	12.24	12.34	12.1	61,473
December 03, 2025	12.1	12.16	12.16	12.32	12.1	62,511
December 02, 2025	11.98	12.16	12.16	12.24	11.96	84,257
December 01, 2025	12	12.06	12.06	12.2	11.94	62,161
November 28, 2025	11.86	12.18	12.18	12.18	11.86	82,718
November 27, 2025	11.86	12	12	12.06	11.86	84,783
November 26, 2025	11.82	11.92	11.92	11.92	11.74	71,686
November 25, 2025	11.64	11.82	11.82	11.88	11.54	95,275
November 24, 2025	11.84	11.56	11.56	11.98	11.42	247,552
November 21, 2025	11.7	11.82	11.82	11.86	11.7	120,006
November 20, 2025	11.84	11.82	11.82	11.92	11.7	74,786
November 19, 2025	11.7	11.8	11.8	11.86	11.66	67,677
November 18, 2025	11.76	11.74	11.74	11.92	11.7	65,543
November 17, 2025	12.04	11.88	11.88	12.08	11.84	57,783
November 14, 2025	12.18	12.1	12.1	12.18	11.96	49,199
November 13, 2025	12.22	12.24	12.24	12.28	12.12	42,507
November 12, 2025	12.24	12.22	12.22	12.4	12.14	79,170
November 11, 2025	12.12	12.2	12.2	12.28	12.06	73,387
November 10, 2025	12	12.04	12.04	12.2	12	48,765
November 07, 2025	11.96	11.98	11.98	12.26	11.92	48,663
November 06, 2025	11.88	12.02	12.02	12.06	11.84	72,492
November 05, 2025	11.88	11.88	11.88	11.98	11.82	61,028
November 04, 2025	12	11.88	11.88	12	11.76	60,784
November 03, 2025	12.1	12	12	12.16	11.94	54,666
October 31, 2025	12.12	12.02	12.02	12.14	11.98	46,473
October 30, 2025	12.14	12.1	12.1	12.16	11.96	63,045
October 29, 2025	12.32	12.16	12.16	12.44	12.16	40,048
October 28, 2025	12.26	12.38	12.38	12.44	12.22	65,612
October 27, 2025	12.28	12.28	12.28	12.36	12.22	77,451
October 24, 2025	12.38	12.24	12.24	12.38	12.14	66,488
October 23, 2025	12.16	12.36	12.36	12.44	12.16	146,856
October 22, 2025	12.12	12.16	12.16	12.26	12	232,222
October 21, 2025	12.1	12.14	12.14	12.18	11.96	75,328
October 20, 2025	12	12.12	12.12	12.18	11.92	139,751
October 17, 2025	11.74	11.86	11.86	11.9	11.7	103,869
October 16, 2025	11.96	11.82	11.82	12.02	11.82	90,604
October 15, 2025	11.9	11.92	11.92	11.98	11.84	89,929
October 14, 2025	11.9	11.76	11.76	11.92	11.7	136,818
October 13, 2025	12.06	11.94	11.94	12.24	11.86	107,991
October 10, 2025	12.2	12.02	12.02	12.36	12	164,569
October 09, 2025	11.7	12.22	12.22	12.44	11.7	611,448
October 08, 2025	11.12	11.04	11.04	11.32	11	82,592
October 07, 2025	11.26	11.1	11.1	11.34	11.06	69,644
October 06, 2025	11.34	11.22	11.22	11.4	11.16	64,713
October 03, 2025	11.28	11.32	11.32	11.34	11.12	79,111
October 02, 2025	11.02	11.22	11.22	11.76	10.9	279,004
October 01, 2025	11.16	11.02	11.02	11.24	10.98	119,895

Mobilezone Holding Ag (MOZN.SW) SIX