Grupo Multilaser Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	1.84	1.84	1.73	1.80	1.80	-3.23%	2,304,800
Oct 29, 2026	1.81	1.87	1.81	1.86	1.86	2.20%	3,178,900
Oct 28, 2026	1.95	1.95	1.82	1.82	1.82	-7.61%	3,025,000
Oct 27, 2026	1.88	1.99	1.87	1.97	1.97	4.79%	3,571,400
Oct 26, 2026	1.90	1.98	1.72	1.88	1.88	-26.27%	5,550,700
Oct 23, 2026	2.48	2.55	2.43	2.55	2.55	2.82%	1,996,000
Oct 22, 2026	2.54	2.61	2.45	2.48	2.48	-4.25%	1,665,300
Oct 21, 2026	2.60	2.63	2.53	2.59	2.59	0.78%	3,068,600
Oct 20, 2026	2.46	2.60	2.46	2.57	2.57	5.76%	3,410,500
Oct 19, 2026	2.38	2.51	2.38	2.43	2.43	2.10%	2,555,800
Oct 16, 2026	2.39	2.44	2.33	2.38	2.38	-	2,579,200
Oct 15, 2026	2.28	2.40	2.21	2.38	2.38	3.48%	3,497,200
Oct 14, 2026	2.33	2.36	2.24	2.30	2.30	-3.36%	2,924,800
Oct 13, 2026	2.40	2.46	2.34	2.38	2.38	-0.42%	3,322,800
Oct 9, 2026	2.35	2.45	2.29	2.39	2.39	4.37%	5,447,100
Oct 8, 2026	2.16	2.30	2.16	2.29	2.29	6.02%	2,596,500
Oct 7, 2026	2.10	2.21	2.10	2.16	2.16	2.37%	2,370,400
Oct 6, 2026	2.14	2.17	2.09	2.11	2.11	-	1,959,700
Oct 5, 2026	2.10	2.17	2.09	2.11	2.11	7.11%	3,433,700
Oct 2, 2026	1.94	2.01	1.93	1.97	1.97	1.55%	3,223,300
Oct 1, 2026	1.87	1.94	1.87	1.94	1.94	3.19%	2,473,600
Sep 30, 2026	1.88	1.95	1.87	1.88	1.88	-0.53%	1,860,200
Sep 29, 2026	1.88	1.90	1.84	1.89	1.89	-0.53%	2,682,700
Sep 28, 2026	1.90	1.90	1.85	1.90	1.90	-0.52%	3,095,100
Sep 25, 2026	1.84	1.92	1.80	1.91	1.91	4.37%	3,301,200
Sep 24, 2026	1.93	1.96	1.83	1.83	1.83	-5.18%	1,823,800
Sep 23, 2026	1.92	1.94	1.86	1.93	1.93	0.52%	2,281,000
Sep 22, 2026	1.98	1.99	1.88	1.92	1.92	-3.52%	2,523,300
Sep 21, 2026	1.87	2.00	1.87	1.99	1.99	6.42%	3,749,800
Sep 18, 2026	1.85	1.87	1.81	1.87	1.87	1.08%	2,229,300
Sep 17, 2026	1.82	1.86	1.81	1.85	1.85	1.65%	1,648,200
Sep 16, 2026	1.82	1.86	1.81	1.82	1.82	0.55%	1,369,200
Sep 15, 2026	1.85	1.86	1.81	1.81	1.81	-2.16%	1,569,100
Sep 14, 2026	1.84	1.87	1.82	1.85	1.85	-	2,183,700
Sep 11, 2026	1.86	1.86	1.80	1.85	1.85	-0.54%	1,732,800
Sep 10, 2026	1.83	1.86	1.81	1.86	1.86	1.64%	1,068,000
Sep 9, 2026	1.83	1.86	1.80	1.83	1.83	0.55%	2,400,100
Sep 8, 2026	1.86	1.88	1.80	1.82	1.82	-2.15%	2,586,900
Sep 4, 2026	1.89	1.89	1.84	1.86	1.86	-1.06%	2,118,000
Sep 3, 2026	1.93	1.94	1.85	1.88	1.88	-2.59%	1,685,500
Sep 2, 2026	1.88	1.99	1.87	1.93	1.93	2.12%	3,929,300
Sep 1, 2026	1.88	1.98	1.86	1.89	1.89	-0.53%	3,368,300
Aug 31, 2026	1.88	1.91	1.85	1.90	1.90	-	2,018,200
Aug 28, 2026	1.82	1.90	1.82	1.90	1.90	3.83%	1,771,500
Aug 27, 2026	1.85	1.89	1.81	1.83	1.83	-2.66%	1,902,300
Aug 26, 2026	1.85	1.91	1.84	1.88	1.88	1.62%	1,496,900
Aug 25, 2026	1.76	1.86	1.76	1.85	1.85	3.93%	1,352,400
Aug 24, 2026	1.79	1.81	1.76	1.78	1.78	-1.66%	1,500,200
Aug 21, 2026	1.70	1.81	1.69	1.81	1.81	7.10%	1,533,100
Aug 20, 2026	1.69	1.72	1.65	1.69	1.69	-0.59%	2,211,500