Moura Dubeux Engenharia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	24.81	25.57	24.66	25.23	25.23	1.12%	644,900
Jul 23, 2026	25.33	25.34	24.90	24.95	24.95	-1.77%	451,700
Jul 22, 2026	24.96	25.52	24.82	25.40	25.40	2.01%	840,100
Jul 21, 2026	25.08	25.29	24.25	24.90	24.90	-0.40%	1,481,000
Jul 20, 2026	25.17	25.63	24.98	25.00	25.00	1.05%	1,523,200
Jul 17, 2026	25.27	25.47	24.74	24.74	24.74	-1.86%	1,421,900
Jul 16, 2026	26.69	26.69	25.10	25.21	25.21	-5.51%	1,647,700
Jul 15, 2026	26.85	27.16	26.60	26.68	26.68	-0.45%	1,110,100
Jul 14, 2026	26.23	27.02	25.94	26.80	26.80	2.41%	839,500
Jul 13, 2026	26.91	27.09	26.12	26.17	26.17	-3.15%	1,036,300
Jul 10, 2026	26.49	27.25	26.40	27.02	27.02	6.25%	1,968,500
Jul 9, 2026	25.45	25.79	24.96	25.43	25.43	0.32%	1,975,300
Jul 8, 2026	27.25	27.25	25.18	25.35	25.35	-7.07%	3,181,200
Jul 7, 2026	29.57	29.59	27.03	27.28	27.28	-8.98%	3,930,800
Jul 6, 2026	30.02	30.15	29.20	29.97	29.97	-0.27%	1,007,400
Jul 3, 2026	30.28	30.46	29.92	30.05	30.05	-0.46%	576,100
Jul 2, 2026	30.09	30.98	30.01	30.19	30.19	1.41%	1,813,200
Jul 1, 2026	28.82	30.04	28.60	29.77	29.77	1.67%	1,117,900
Jun 30, 2026	29.10	29.32	28.31	29.28	29.28	0.24%	916,400
Jun 29, 2026	29.33	29.47	28.93	29.21	29.21	-0.92%	482,400
Jun 26, 2026	28.94	29.74	28.59	29.48	29.48	2.43%	772,100
Jun 25, 2026	29.00	29.67	28.29	28.78	28.78	-0.48%	1,155,700
Jun 24, 2026	27.37	28.92	27.19	28.92	28.92	5.16%	1,298,400
Jun 23, 2026	27.06	27.58	26.71	27.50	27.50	0.55%	604,700
Jun 22, 2026	27.27	27.64	27.00	27.35	27.35	0.26%	600,700
Jun 19, 2026	26.89	27.44	26.88	27.28	27.28	1.45%	632,700
Jun 18, 2026	27.27	27.66	26.64	26.89	26.89	-1.10%	575,400
Jun 17, 2026	27.85	28.43	27.05	27.19	27.19	-1.27%	842,100
Jun 16, 2026	27.27	27.67	27.00	27.54	27.54	0.88%	892,900
Jun 15, 2026	28.24	28.51	27.01	27.30	27.30	-0.22%	703,800
Jun 12, 2026	27.27	28.07	27.02	27.36	27.36	-0.26%	636,000
Jun 11, 2026	26.23	27.57	25.97	27.43	27.43	4.98%	903,400
Jun 10, 2026	26.41	26.58	25.80	26.13	26.13	-1.40%	1,121,000
Jun 9, 2026	25.91	26.99	25.91	26.50	26.50	2.71%	1,177,300
Jun 8, 2026	26.20	26.20	25.46	25.80	25.80	-1.56%	1,205,900
Jun 5, 2026	25.90	26.61	25.50	26.21	26.21	0.42%	1,630,700
Jun 3, 2026	27.30	27.30	25.56	26.10	26.10	-6.55%	2,259,100
Jun 2, 2026	27.60	28.18	27.05	27.93	27.93	1.34%	1,061,100
Jun 1, 2026	27.84	28.18	27.04	27.56	27.56	-1.96%	1,696,500
May 29, 2026	28.12	28.26	27.48	28.11	28.11	0.61%	946,300
May 28, 2026	28.13	28.42	27.43	27.94	27.94	-0.57%	543,100
May 27, 2026	28.34	28.63	27.82	28.10	28.10	0.54%	678,600
May 26, 2026	28.10	28.10	27.34	27.95	27.95	-0.64%	725,600
May 25, 2026	27.16	28.24	27.15	28.13	28.13	4.07%	895,600
May 22, 2026	28.20	28.23	26.97	27.03	27.03	-3.81%	702,000
May 21, 2026	27.51	28.35	26.80	28.10	28.10	1.08%	1,607,100
May 20, 2026	26.90	28.11	26.90	27.80	27.80	3.42%	1,475,700
May 19, 2026	27.06	27.24	26.41	26.88	26.88	-1.90%	698,700
May 18, 2026	27.41	27.61	27.08	27.40	27.40	-	630,600
May 15, 2026	27.30	27.68	26.80	27.40	27.40	-2.46%	1,096,400