BVMF:M1TA34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	109.50	109.50	107.48	107.79	107.79	-0.84%	108,369
May 19, 2026	109.40	110.24	108.00	108.70	108.70	-0.18%	193,458
May 18, 2026	109.52	109.95	108.19	108.90	108.90	-1.51%	121,037
May 15, 2026	109.80	112.17	109.52	110.57	110.57	0.61%	156,638
May 14, 2026	109.88	110.92	109.10	109.90	109.90	0.07%	137,434
May 13, 2026	105.10	110.49	104.96	109.82	109.82	4.26%	146,583
May 12, 2026	104.00	105.65	103.74	105.33	105.33	0.94%	175,058
May 11, 2026	106.18	106.18	104.35	104.35	104.35	-1.74%	151,144
May 8, 2026	108.87	108.87	106.05	106.20	106.20	-2.01%	157,971
May 7, 2026	107.94	109.73	107.61	108.38	108.38	0.94%	107,330
May 6, 2026	106.77	108.96	105.05	107.37	107.37	1.15%	185,783
May 5, 2026	108.30	108.39	105.37	106.15	106.15	-2.16%	168,173
May 4, 2026	107.80	108.99	106.81	108.49	108.49	-0.28%	125,680
Apr 30, 2026	109.53	110.98	106.80	108.80	108.80	-2.86%	467,694
Apr 29, 2026	119.30	120.55	112.00	112.00	112.00	-6.04%	161,955
Apr 28, 2026	119.80	120.75	118.62	119.20	119.20	-1.23%	192,859
Apr 27, 2026	119.64	121.10	118.95	120.68	120.68	0.02%	74,190
Apr 24, 2026	118.00	121.66	117.51	120.65	120.65	2.57%	128,823
Apr 23, 2026	117.72	118.50	116.57	117.63	117.63	-2.01%	171,562
Apr 22, 2026	119.55	120.48	118.77	120.04	120.04	0.87%	146,637
Apr 20, 2026	121.26	121.89	119.00	119.01	119.01	-2.81%	81,474
Apr 17, 2026	120.50	123.00	120.04	122.45	122.45	1.56%	146,966
Apr 16, 2026	120.83	121.00	119.26	120.57	120.57	0.97%	162,676
Apr 15, 2026	118.71	121.09	118.53	119.41	119.41	1.44%	136,728
Apr 14, 2026	114.10	118.60	113.97	117.72	117.72	4.32%	204,101
Apr 13, 2026	112.47	113.73	112.08	112.85	112.85	0.31%	130,480
Apr 10, 2026	113.85	114.30	111.66	112.50	112.50	-1.09%	98,428
Apr 9, 2026	112.99	115.46	112.92	113.74	113.74	2.00%	366,291
Apr 8, 2026	109.50	114.41	107.85	111.51	111.51	5.50%	240,309
Apr 7, 2026	105.20	105.70	104.17	105.70	105.70	0.09%	86,307
Apr 6, 2026	106.50	107.00	105.22	105.60	105.60	-0.05%	146,179
Apr 2, 2026	103.90	106.15	103.25	105.65	105.65	-0.65%	157,821
Apr 1, 2026	106.32	108.94	106.11	106.34	106.34	0.96%	140,510
Mar 31, 2026	101.59	106.07	101.59	105.33	105.33	4.58%	301,590
Mar 30, 2026	98.50	101.13	98.50	100.72	100.72	2.74%	366,402
Mar 27, 2026	101.40	101.86	97.57	98.03	98.03	-4.17%	521,650
Mar 26, 2026	109.62	109.63	101.80	102.30	102.30	-7.83%	342,650
Mar 25, 2026	113.03	113.03	110.70	110.99	110.99	-0.37%	143,149
Mar 24, 2026	112.90	113.09	111.10	111.40	111.40	-1.33%	106,160
Mar 23, 2026	113.29	113.78	112.34	112.90	112.90	0.45%	111,758
Mar 20, 2026	113.37	114.18	111.66	112.39	112.39	-0.77%	296,793
Mar 19, 2026	115.45	115.83	112.68	113.26	113.26	-1.27%	290,901
Mar 18, 2026	116.00	116.00	114.70	114.72	114.72	-0.50%	64,518
Mar 17, 2026	117.35	118.18	115.30	115.30	115.30	-1.45%	123,806
Mar 16, 2026	118.99	119.44	116.89	117.00	117.00	0.22%	71,905
Mar 13, 2026	117.49	118.00	115.26	116.74	116.74	-2.23%	134,522
Mar 12, 2026	120.00	120.72	118.61	119.40	119.33	-0.73%	120,181
Mar 11, 2026	121.68	121.68	119.33	120.28	120.21	-0.24%	44,668
Mar 10, 2026	119.77	121.75	119.77	120.57	120.50	1.48%	63,663
Mar 9, 2026	119.50	119.50	116.96	118.81	118.74	-0.90%	97,619