MPM Corpóreos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.79	0.81	0.77	0.81	0.81	1.25%	582,500
May 29, 2026	0.81	0.82	0.79	0.80	0.80	-1.23%	441,800
May 28, 2026	0.84	0.84	0.81	0.81	0.81	-3.57%	538,300
May 27, 2026	0.83	0.90	0.81	0.84	0.84	2.44%	1,295,800
May 26, 2026	0.84	0.85	0.81	0.82	0.82	-	185,800
May 25, 2026	0.82	0.84	0.82	0.82	0.82	-2.38%	366,000
May 22, 2026	0.84	0.85	0.82	0.84	0.84	-	439,000
May 21, 2026	0.83	0.86	0.82	0.84	0.84	1.20%	549,600
May 20, 2026	0.79	0.85	0.79	0.83	0.83	5.06%	464,900
May 19, 2026	0.79	0.82	0.77	0.79	0.79	-	1,437,200
May 18, 2026	0.81	0.82	0.78	0.79	0.79	-2.47%	852,200
May 15, 2026	0.82	0.84	0.80	0.81	0.81	-1.22%	1,261,300
May 14, 2026	0.85	0.85	0.82	0.82	0.82	-1.20%	795,900
May 13, 2026	0.90	0.90	0.83	0.83	0.83	-6.74%	2,066,100
May 12, 2026	0.86	0.89	0.83	0.89	0.89	3.49%	2,100,600
May 11, 2026	0.92	0.92	0.86	0.86	0.86	-6.52%	1,261,700
May 8, 2026	0.93	0.94	0.91	0.92	0.92	-	695,600
May 7, 2026	1.04	1.04	0.90	0.92	0.92	-9.80%	6,827,000
May 6, 2026	1.03	1.06	1.01	1.02	1.02	0.99%	2,946,700
May 5, 2026	1.03	1.07	1.01	1.01	1.01	-2.83%	1,127,800
May 4, 2026	1.00	1.07	1.00	1.04	1.04	4.00%	1,135,800
Apr 30, 2026	1.02	1.04	1.00	1.00	1.00	-1.96%	1,566,100
Apr 29, 2026	1.05	1.06	1.02	1.02	1.02	-1.92%	931,800
Apr 28, 2026	1.06	1.07	1.02	1.04	1.04	-1.89%	1,088,800
Apr 27, 2026	1.10	1.11	1.00	1.06	1.06	-4.50%	1,277,900
Apr 24, 2026	1.11	1.12	1.09	1.11	1.11	-	492,300
Apr 23, 2026	1.12	1.13	1.11	1.11	1.11	-0.89%	389,100
Apr 22, 2026	1.14	1.16	1.12	1.12	1.12	-3.45%	762,700
Apr 20, 2026	1.15	1.17	1.15	1.16	1.16	-	125,700
Apr 17, 2026	1.17	1.20	1.14	1.16	1.16	-	1,435,200
Apr 16, 2026	1.23	1.23	1.16	1.16	1.16	-4.92%	825,400
Apr 15, 2026	1.22	1.24	1.19	1.22	1.22	-0.81%	855,600
Apr 14, 2026	1.25	1.27	1.20	1.23	1.23	-	1,008,900
Apr 13, 2026	1.19	1.27	1.19	1.23	1.23	2.50%	1,835,200
Apr 10, 2026	1.20	1.22	1.18	1.20	1.20	-	1,414,600
Apr 9, 2026	1.17	1.22	1.16	1.20	1.20	1.69%	748,200
Apr 8, 2026	1.14	1.21	1.14	1.18	1.18	2.61%	1,061,200
Apr 7, 2026	1.15	1.18	1.12	1.15	1.15	0.88%	415,600
Apr 6, 2026	1.15	1.16	1.13	1.14	1.14	-0.87%	274,700
Apr 2, 2026	1.12	1.18	1.09	1.15	1.15	1.77%	422,400
Apr 1, 2026	1.15	1.15	1.11	1.13	1.13	-	471,700
Mar 31, 2026	1.09	1.13	1.03	1.13	1.13	3.67%	1,526,000
Mar 30, 2026	1.10	1.10	1.06	1.09	1.09	-1.80%	364,000
Mar 27, 2026	1.16	1.16	1.10	1.11	1.11	-3.48%	704,300
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