BVMF:MOOO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.12%	4
Sep 11, 2026	70.00	70.28	70.00	70.28	69.50	0.40%	289
Sep 10, 2026	71.19	71.19	70.00	70.00	69.23	1.01%	31
Sep 9, 2026	70.15	70.15	69.30	69.30	68.54	-0.22%	7
Sep 8, 2026	71.84	71.84	69.45	69.45	68.68	-3.33%	236
Sep 4, 2026	71.54	71.84	71.12	71.84	71.05	0.81%	77
Sep 3, 2026	71.54	71.54	71.26	71.26	70.47	-0.29%	115
Sep 2, 2026	71.54	71.54	71.47	71.47	70.68	-0.20%	18
Sep 1, 2026	71.54	72.10	71.54	71.61	70.82	0.29%	29
Aug 31, 2026	70.77	71.40	70.77	71.40	70.61	1.93%	3
Aug 26, 2026	70.05	70.05	70.05	70.05	69.28	-	5
Aug 25, 2026	69.60	70.05	69.58	70.05	69.28	-0.50%	317
Aug 24, 2026	68.25	70.40	68.25	70.40	69.62	3.83%	934
Aug 21, 2026	69.00	69.65	67.80	67.80	67.05	-2.16%	34
Aug 20, 2026	69.10	69.30	68.61	69.30	68.54	1.12%	307
Aug 19, 2026	67.40	68.53	67.40	68.53	67.77	0.82%	54
Aug 18, 2026	67.55	67.97	67.55	67.97	67.22	2.00%	5
Aug 17, 2026	69.05	69.05	66.64	66.64	65.90	-3.15%	43
Aug 14, 2026	68.04	68.81	68.04	68.81	68.05	1.34%	22
Aug 13, 2026	65.78	68.25	65.78	67.90	67.15	1.15%	28
Aug 11, 2026	66.93	67.20	64.00	67.13	66.39	-1.74%	1,529
Aug 10, 2026	68.39	68.39	68.32	68.32	67.57	-0.12%	10
Aug 7, 2026	68.80	68.80	68.40	68.40	67.65	-1.30%	10
Aug 5, 2026	69.30	69.30	69.30	69.30	68.54	0.41%	5
Aug 3, 2026	69.02	69.02	69.02	69.02	68.26	0.23%	60
Jul 30, 2026	70.00	70.00	68.86	68.86	68.10	-7.22%	145
Jul 24, 2026	73.41	74.22	73.41	74.22	73.40	0.30%	20
Jul 22, 2026	74.00	74.00	74.00	74.00	73.18	-2.44%	450
Jul 20, 2026	75.62	75.85	75.62	75.85	75.01	1.08%	410
Jul 17, 2026	76.40	76.40	75.04	75.04	74.21	1.13%	45
Jul 16, 2026	74.20	74.20	74.20	74.20	73.38	3.99%	55
Jul 15, 2026	71.40	71.40	71.17	71.35	70.56	-3.87%	870
Jul 13, 2026	73.93	74.22	73.93	74.22	73.40	1.93%	25
Jul 10, 2026	73.26	73.26	72.82	72.82	72.01	-1.23%	50
Jul 9, 2026	73.72	73.72	73.72	73.72	72.91	-2.36%	80
Jul 8, 2026	75.50	75.50	75.50	75.50	74.67	0.82%	15
Jul 1, 2026	73.93	74.89	73.93	74.89	74.06	0.86%	505
Jun 30, 2026	77.22	77.22	74.25	74.25	73.43	-2.01%	105
Jun 26, 2026	76.46	76.46	75.77	75.77	74.94	-0.30%	510
Jun 25, 2026	76.00	76.00	76.00	76.00	75.16	1.48%	115
Jun 24, 2026	74.89	74.89	74.89	74.89	74.06	0.18%	25
Jun 23, 2026	74.75	74.75	74.75	74.75	73.93	5.00%	10
Jun 18, 2026	71.19	71.19	71.19	71.19	70.40	0.27%	5
Jun 17, 2026	71.00	71.00	71.00	71.00	70.22	-	5
Jun 15, 2026	71.20	71.20	71.00	71.00	70.22	-2.11%	10
Jun 11, 2026	73.26	73.26	73.26	73.26	71.73	5.51%	500