BVMF:MOOO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	78.16	78.64	78.16	78.48	78.48	-0.51%	52
Oct 27, 2026	77.28	78.88	77.28	78.88	78.88	-4.19%	48
Oct 26, 2026	82.50	82.50	82.33	82.33	82.33	8.44%	5,000
Oct 23, 2026	75.92	75.92	75.92	75.92	75.92	1.93%	10
Oct 21, 2026	74.16	74.64	74.08	74.48	74.48	-0.93%	144
Oct 20, 2026	75.28	75.28	75.18	75.18	75.18	-0.13%	5
Oct 19, 2026	75.44	75.44	75.04	75.28	75.28	-1.26%	77
Oct 16, 2026	75.04	76.24	75.04	76.24	76.24	1.60%	20
Oct 15, 2026	75.67	75.67	74.55	75.04	75.04	4.89%	16
Oct 13, 2026	72.45	72.45	71.54	71.54	71.54	-0.58%	5
Oct 9, 2026	71.60	71.96	71.60	71.96	71.96	3.11%	44
Oct 7, 2026	68.46	69.79	68.46	69.79	69.79	2.05%	146
Oct 6, 2026	68.04	68.39	67.34	68.39	68.39	0.51%	38
Oct 5, 2026	67.48	68.04	67.48	68.04	68.04	-2.70%	32
Oct 1, 2026	70.42	70.42	69.93	69.93	69.93	-0.40%	13
Sep 30, 2026	71.75	71.75	70.21	70.21	70.21	-2.15%	8
Sep 29, 2026	71.54	72.03	71.54	71.75	71.75	-0.77%	35
Sep 28, 2026	72.31	72.31	72.31	72.31	72.31	0.98%	2
Sep 25, 2026	71.61	71.61	71.61	71.61	71.61	-0.97%	4
Sep 24, 2026	72.31	72.31	72.31	72.31	72.31	1.56%	69
Sep 23, 2026	70.70	71.40	70.70	71.20	71.20	0.71%	39
Sep 22, 2026	70.35	70.70	69.95	70.70	70.70	0.50%	123
Sep 21, 2026	70.42	70.42	70.22	70.35	70.35	-2.05%	30
Sep 18, 2026	71.82	71.82	71.82	71.82	71.82	-	5
Sep 17, 2026	72.24	72.24	71.82	71.82	71.82	-1.16%	7
Sep 16, 2026	72.41	72.66	72.39	72.66	72.66	3.80%	76
Sep 15, 2026	70.00	70.00	70.00	70.00	70.00	-0.40%	10
Sep 14, 2026	70.28	70.28	70.28	70.28	70.28	1.08%	4
Sep 11, 2026	70.00	70.28	70.00	70.28	69.53	0.40%	289
Sep 10, 2026	71.19	71.19	70.00	70.00	69.25	1.01%	31
Sep 9, 2026	70.15	70.15	69.30	69.30	68.56	-0.22%	7
Sep 8, 2026	71.84	71.84	69.45	69.45	68.71	-3.33%	236
Sep 4, 2026	71.54	71.84	71.12	71.84	71.07	0.81%	77
Sep 3, 2026	71.54	71.54	71.26	71.26	70.50	-0.29%	115
Sep 2, 2026	71.54	71.54	71.47	71.47	70.71	-0.20%	18
Sep 1, 2026	71.54	72.10	71.54	71.61	70.84	0.29%	29
Aug 31, 2026	70.77	71.40	70.77	71.40	70.64	1.93%	3
Aug 26, 2026	70.05	70.05	70.05	70.05	69.30	-	5
Aug 25, 2026	69.60	70.05	69.58	70.05	69.30	-0.50%	317
Aug 24, 2026	68.25	70.40	68.25	70.40	69.65	3.83%	934
Aug 21, 2026	69.00	69.65	67.80	67.80	67.07	-2.16%	34
Aug 20, 2026	69.10	69.30	68.61	69.30	68.56	1.12%	307
Aug 19, 2026	67.40	68.53	67.40	68.53	67.80	0.82%	54
Aug 18, 2026	67.55	67.97	67.55	67.97	67.24	2.00%	5
Aug 17, 2026	69.05	69.05	66.64	66.64	65.93	-3.15%	43
Aug 14, 2026	68.04	68.81	68.04	68.81	68.07	1.34%	22
Aug 13, 2026	65.78	68.25	65.78	67.90	67.17	1.15%	28
Aug 11, 2026	66.93	67.20	64.00	67.13	66.41	-1.74%	1,529
Aug 10, 2026	68.39	68.39	68.32	68.32	67.59	-0.12%	10
Aug 7, 2026	68.80	68.80	68.40	68.40	67.67	-1.30%	10