BVMF:M1DB34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	117.16	117.16	115.68	115.75	115.75	0.66%	2,590
Aug 27, 2026	108.68	114.99	108.68	114.99	114.99	9.88%	2,904
Aug 26, 2026	103.76	104.65	103.76	104.65	104.65	0.83%	7
Aug 25, 2026	105.72	105.72	103.70	103.79	103.79	-0.36%	248
Aug 24, 2026	104.08	104.17	104.08	104.17	104.17	-6.32%	531
Aug 21, 2026	109.50	111.20	109.50	111.20	111.20	1.39%	75
Aug 20, 2026	109.68	109.68	109.68	109.68	109.68	-3.20%	23
Aug 19, 2026	111.60	113.31	111.18	113.31	113.31	-1.00%	56
Aug 18, 2026	113.96	114.45	113.96	114.45	114.45	-1.02%	72
Aug 17, 2026	114.61	115.63	114.61	115.63	115.63	-3.58%	37
Aug 14, 2026	122.00	122.00	118.75	119.92	119.92	-1.44%	2,512
Aug 13, 2026	118.50	121.67	117.76	121.67	121.67	7.60%	768
Aug 12, 2026	114.50	114.50	112.90	113.08	113.08	0.54%	671
Aug 11, 2026	112.47	112.47	112.47	112.47	112.47	5.31%	43
Aug 10, 2026	105.81	106.80	105.60	106.80	106.80	5.92%	758
Aug 7, 2026	96.80	100.83	96.80	100.83	100.83	7.37%	357
Aug 6, 2026	93.89	95.50	93.89	93.91	93.91	-1.98%	269
Aug 5, 2026	98.50	98.50	95.81	95.81	95.81	-1.35%	394
Aug 4, 2026	96.29	97.12	95.76	97.12	97.12	5.59%	445
Aug 3, 2026	89.76	92.31	89.76	91.98	91.98	7.72%	1,370
Jul 31, 2026	84.75	85.39	84.75	85.39	85.39	4.02%	2,151
Jul 30, 2026	82.57	82.57	82.09	82.09	82.09	-2.56%	90
Jul 29, 2026	80.48	84.25	80.48	84.25	84.25	6.81%	406
Jul 28, 2026	79.54	79.54	78.88	78.88	78.88	-0.92%	759
Jul 27, 2026	79.61	79.61	79.61	79.61	79.61	5.50%	22
Jul 24, 2026	75.46	75.46	75.46	75.46	75.46	-0.51%	14
Jul 23, 2026	76.87	76.87	75.85	75.85	75.85	-1.76%	15
Jul 22, 2026	77.07	77.21	77.07	77.21	77.21	-1.24%	271
Jul 21, 2026	78.94	79.49	77.88	78.18	78.18	-5.35%	4,382
Jul 20, 2026	79.19	83.64	79.19	82.60	82.60	3.46%	774
Jul 17, 2026	84.83	84.83	79.84	79.84	79.84	-4.94%	1,778
Jul 16, 2026	84.00	84.00	83.99	83.99	83.99	-1.25%	240
Jul 15, 2026	86.66	86.66	84.16	85.05	85.05	-1.86%	14
Jul 14, 2026	86.66	86.66	86.66	86.66	86.66	-0.94%	14
Jul 13, 2026	88.47	88.47	87.48	87.48	87.48	-0.26%	96
Jul 10, 2026	93.70	93.70	87.05	87.71	87.71	-4.75%	687
Jul 9, 2026	92.17	92.17	91.69	92.08	92.08	1.29%	25
Jul 8, 2026	90.79	90.91	90.79	90.91	90.91	-2.91%	44
Jul 7, 2026	92.97	94.55	92.97	93.63	93.63	2.50%	1,089
Jul 6, 2026	92.07	92.25	91.35	91.35	91.35	1.64%	241
Jul 3, 2026	89.88	89.88	89.88	89.88	89.88	-2.31%	100
Jul 2, 2026	92.10	93.95	91.03	92.01	92.01	-2.06%	1,004
Jul 1, 2026	89.54	93.95	89.28	93.95	93.95	8.50%	2,757
Jun 30, 2026	87.12	87.12	86.19	86.59	86.59	0.09%	1,292
Jun 29, 2026	86.30	86.90	85.54	86.51	86.51	7.64%	282
Jun 26, 2026	80.15	80.37	80.15	80.37	80.37	4.76%	91
Jun 25, 2026	76.25	76.72	76.25	76.72	76.72	-2.14%	247
Jun 24, 2026	78.40	78.40	78.40	78.40	78.40	-6.13%	99
Jun 23, 2026	82.08	83.52	82.08	83.52	83.52	2.32%	694
Jun 22, 2026	80.19	81.63	80.00	81.63	81.63	-5.21%	1,379