MPM Corpóreos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	1.16	1.16	1.10	1.11	-	-3.48%	566,800
Mar 26, 2026	1.18	1.21	1.14	1.15	1.15	-2.54%	644,000
Mar 25, 2026	1.19	1.21	1.18	1.18	1.18	-0.84%	215,600
Mar 24, 2026	1.17	1.19	1.15	1.19	1.19	-	259,000
Mar 23, 2026	1.13	1.21	1.13	1.19	1.19	3.48%	456,900
Mar 20, 2026	1.16	1.16	1.13	1.15	1.15	-0.86%	379,700
Mar 19, 2026	1.19	1.20	1.15	1.16	1.16	-3.33%	712,800
Mar 18, 2026	1.17	1.24	1.15	1.20	1.20	2.56%	1,015,300
Mar 17, 2026	1.22	1.27	1.15	1.17	1.17	-5.65%	1,539,900
Mar 16, 2026	1.29	1.29	1.24	1.24	1.24	-2.36%	2,973,100
Mar 13, 2026	1.22	1.29	1.21	1.27	1.27	4.96%	1,839,600
Mar 12, 2026	1.18	1.27	1.18	1.21	1.21	2.54%	3,172,900
Mar 11, 2026	1.14	1.20	1.14	1.18	1.18	1.72%	1,762,200
Mar 10, 2026	1.14	1.19	1.11	1.16	1.16	2.65%	1,432,500
Mar 9, 2026	1.15	1.18	1.12	1.13	1.13	-2.59%	1,674,500
Mar 6, 2026	1.11	1.18	1.11	1.16	1.16	2.65%	844,500
Mar 5, 2026	1.12	1.14	1.10	1.13	1.13	0.89%	150,000
Mar 4, 2026	1.11	1.15	1.11	1.12	1.12	-1.75%	306,400
Mar 3, 2026	1.07	1.15	1.04	1.14	1.14	3.64%	937,000
Mar 2, 2026	1.06	1.10	1.03	1.10	1.10	2.80%	274,800
Feb 27, 2026	1.12	1.13	1.07	1.07	1.07	-5.31%	535,400
Feb 26, 2026	1.12	1.14	1.10	1.13	1.13	0.89%	136,600
Feb 25, 2026	1.11	1.12	1.10	1.12	1.12	0.90%	288,500
Feb 24, 2026	1.12	1.14	1.08	1.11	1.11	-1.77%	562,600
Feb 23, 2026	1.14	1.14	1.11	1.13	1.13	-0.88%	543,300
Feb 20, 2026	1.12	1.17	1.10	1.14	1.14	0.88%	1,109,600
Feb 19, 2026	1.05	1.13	1.04	1.13	1.13	6.60%	1,202,000
Feb 18, 2026	1.05	1.12	1.05	1.06	1.06	-	638,600
Feb 13, 2026	1.08	1.08	1.01	1.06	1.06	-1.85%	957,100
Feb 12, 2026	0.99	1.11	0.99	1.08	1.08	9.09%	2,127,700
Feb 11, 2026	0.87	1.00	0.87	0.99	0.99	12.50%	2,459,500
Feb 10, 2026	0.88	0.89	0.87	0.88	0.88	-1.12%	154,900
Feb 9, 2026	0.87	0.89	0.87	0.89	0.89	1.14%	364,000
Feb 6, 2026	0.87	0.88	0.84	0.88	0.88	1.15%	428,000
Feb 5, 2026	0.85	0.87	0.82	0.87	0.87	2.35%	1,013,200
Feb 4, 2026	0.87	0.88	0.84	0.85	0.85	-2.30%	575,300
Feb 3, 2026	0.89	0.90	0.87	0.87	0.87	-2.25%	545,600
Feb 2, 2026	0.85	0.89	0.85	0.89	0.89	4.71%	315,700
Jan 30, 2026	0.86	0.88	0.85	0.85	0.85	-3.41%	284,900
Jan 29, 2026	0.89	0.90	0.85	0.88	0.88	-1.12%	453,100
Jan 28, 2026	0.88	0.89	0.85	0.89	0.89	2.30%	847,400
Jan 27, 2026	0.88	0.89	0.86	0.87	0.87	1.16%	573,900
Jan 26, 2026	0.87	0.90	0.84	0.86	0.86	-1.15%	720,800
Jan 23, 2026	0.87	0.87	0.84	0.87	0.87	1.16%	257,100
Jan 22, 2026	0.83	0.86	0.83	0.86	0.86	2.38%	549,400
Jan 21, 2026	0.84	0.84	0.82	0.84	0.84	2.44%	314,100
Jan 20, 2026	0.86	0.87	0.82	0.82	0.82	-4.65%	680,200
Jan 19, 2026	0.84	0.90	0.82	0.86	0.86	2.38%	852,400
Jan 16, 2026	0.84	0.85	0.80	0.84	0.84	1.20%	572,600
Jan 15, 2026	0.86	0.87	0.82	0.83	0.83	-3.49%	555,400