BVMF:M1KT34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	18.21	18.21	18.21	18.21	18.21	1.05%	1
Mar 17, 2026	18.02	18.02	18.02	18.02	18.02	-7.68%	1
Mar 6, 2026	19.52	19.52	19.52	19.52	19.52	-4.41%	10
Mar 3, 2026	20.35	20.42	20.35	20.42	20.42	8.73%	16
Feb 24, 2026	17.84	18.78	17.84	18.78	18.78	1.84%	15
Feb 11, 2026	18.44	18.44	18.44	18.44	18.38	3.25%	34
Feb 9, 2026	17.86	17.86	17.86	17.86	17.81	-1.54%	10
Jan 23, 2026	18.14	18.14	18.14	18.14	18.09	-	1
Jan 22, 2026	18.14	18.14	18.14	18.14	18.09	-3.41%	13
Jan 15, 2026	18.78	18.80	18.78	18.78	18.72	1.51%	21
Jan 12, 2026	18.50	18.50	18.50	18.50	18.44	-8.78%	5
Dec 30, 2025	20.28	20.28	20.28	20.28	20.22	0.20%	1
Dec 26, 2025	20.24	20.24	20.24	20.24	20.18	1.40%	5
Dec 19, 2025	19.96	19.96	19.96	19.96	19.90	3.85%	30
Dec 12, 2025	19.22	19.22	19.22	19.22	19.16	0.21%	6
Dec 10, 2025	19.00	19.18	19.00	19.18	19.12	1.27%	115
Dec 9, 2025	18.94	18.94	18.94	18.94	18.88	5.22%	56
Dec 8, 2025	18.00	18.00	18.00	18.00	17.95	3.21%	1
Nov 24, 2025	17.80	17.80	17.44	17.44	17.39	-2.35%	200
Nov 11, 2025	17.86	17.86	17.86	17.86	17.75	0.90%	1
Nov 6, 2025	17.46	17.74	17.46	17.70	17.59	1.37%	252
Nov 5, 2025	17.46	17.46	17.46	17.46	17.35	1.75%	1
Nov 4, 2025	17.96	17.96	17.16	17.16	17.06	0.82%	2
Nov 3, 2025	17.82	17.82	17.02	17.02	16.92	-2.07%	2
Oct 31, 2025	17.38	17.38	17.38	17.38	17.28	0.23%	1
Oct 30, 2025	17.34	17.34	17.34	17.34	17.24	1.29%	1
Oct 29, 2025	17.12	17.12	17.12	17.12	17.02	-5.62%	127
Oct 27, 2025	18.14	18.14	18.14	18.14	18.03	-0.87%	1
Oct 20, 2025	18.30	18.30	18.30	18.30	18.19	-2.35%	1
Oct 16, 2025	18.74	18.74	18.74	18.74	18.63	-	1
Oct 15, 2025	18.74	18.74	18.74	18.74	18.63	-0.43%	1
Oct 14, 2025	18.82	18.82	18.82	18.82	18.71	-0.32%	1
Oct 13, 2025	19.38	19.38	18.88	18.88	18.77	-2.68%	2
Oct 10, 2025	19.36	19.50	19.25	19.40	19.28	4.30%	302
Oct 9, 2025	18.60	18.60	18.60	18.60	18.49	4.61%	1
Oct 8, 2025	17.78	17.78	17.78	17.78	17.67	-2.52%	1
Oct 7, 2025	18.24	18.24	18.24	18.24	18.13	5.43%	1
Oct 6, 2025	17.30	17.30	17.30	17.30	17.20	-5.57%	1
Oct 3, 2025	18.32	18.32	18.32	18.32	18.21	0.33%	1
Oct 1, 2025	18.26	18.26	18.26	18.26	18.15	-2.67%	1
Sep 30, 2025	18.78	18.78	18.76	18.76	18.65	-1.57%	3
Sep 29, 2025	19.06	19.06	19.06	19.06	18.94	-0.83%	1
Sep 25, 2025	19.22	19.22	19.22	19.22	19.10	0.73%	1
Sep 23, 2025	19.08	19.08	19.08	19.08	18.96	0.21%	1