BVMF:MOOO34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	70.05	70.05	70.05	70.05	70.05	-	5
Aug 25, 2026	69.60	70.05	69.58	70.05	70.05	-0.50%	317
Aug 24, 2026	68.25	70.40	68.25	70.40	70.40	3.83%	934
Aug 21, 2026	69.00	69.65	67.80	67.80	67.80	-2.16%	34
Aug 20, 2026	69.10	69.30	68.61	69.30	69.30	1.12%	307
Aug 19, 2026	67.40	68.53	67.40	68.53	68.53	0.82%	54
Aug 18, 2026	67.55	67.97	67.55	67.97	67.97	2.00%	5
Aug 17, 2026	69.05	69.05	66.64	66.64	66.64	-3.15%	44
Aug 14, 2026	68.04	68.81	68.04	68.81	68.81	1.34%	22
Aug 13, 2026	65.78	68.25	65.78	67.90	67.90	1.15%	28
Aug 11, 2026	66.93	67.20	64.00	67.13	67.13	-1.74%	1,529
Aug 10, 2026	68.39	68.39	68.32	68.32	68.32	-0.12%	10
Aug 7, 2026	68.80	68.80	68.40	68.40	68.40	-1.30%	10
Aug 5, 2026	69.30	69.30	69.30	69.30	69.30	0.41%	5
Aug 3, 2026	69.02	69.02	69.02	69.02	69.02	0.23%	60
Jul 30, 2026	70.00	70.00	68.86	68.86	68.86	-7.22%	145
Jul 24, 2026	73.41	74.22	73.41	74.22	74.22	0.30%	20
Jul 22, 2026	74.00	74.00	74.00	74.00	74.00	-2.44%	450
Jul 20, 2026	75.62	75.85	75.62	75.85	75.85	1.08%	410
Jul 17, 2026	76.40	76.40	75.04	75.04	75.04	1.13%	45
Jul 16, 2026	74.20	74.20	74.20	74.20	74.20	3.99%	55
Jul 15, 2026	71.40	71.40	71.17	71.35	71.35	-3.87%	870
Jul 13, 2026	73.93	74.22	73.93	74.22	74.22	1.93%	25
Jul 10, 2026	73.26	73.26	72.82	72.82	72.82	-1.23%	50
Jul 9, 2026	73.72	73.72	73.72	73.72	73.72	-2.36%	80
Jul 8, 2026	75.50	75.50	75.50	75.50	75.50	0.82%	15
Jul 1, 2026	73.93	74.89	73.93	74.89	74.89	0.86%	505
Jun 30, 2026	77.22	77.22	74.25	74.25	74.25	-2.01%	105
Jun 26, 2026	76.46	76.46	75.77	75.77	75.77	-0.30%	510
Jun 25, 2026	76.00	76.00	76.00	76.00	76.00	1.48%	115
Jun 24, 2026	74.89	74.89	74.89	74.89	74.89	0.18%	25
Jun 23, 2026	74.75	74.75	74.75	74.75	74.75	5.00%	10
Jun 18, 2026	71.19	71.19	71.19	71.19	71.19	0.27%	5
Jun 17, 2026	71.00	71.00	71.00	71.00	71.00	-	5
Jun 15, 2026	71.20	71.20	71.00	71.00	71.00	-2.11%	10
Jun 11, 2026	73.26	73.26	73.26	73.26	72.53	5.51%	500
Jun 2, 2026	69.44	69.44	69.44	69.44	68.74	-4.15%	15
May 26, 2026	72.45	72.45	72.45	72.45	71.72	-2.60%	35
May 22, 2026	74.38	74.38	74.38	74.38	73.64	0.02%	50
May 19, 2026	74.59	74.59	74.37	74.37	73.63	1.24%	505
May 18, 2026	73.46	73.46	73.46	73.46	72.73	0.03%	5
May 15, 2026	73.01	73.44	73.01	73.44	72.70	2.41%	65
May 14, 2026	71.71	71.71	71.71	71.71	70.99	4.00%	5
May 12, 2026	68.14	68.95	68.14	68.95	68.26	1.34%	15
May 7, 2026	68.04	68.04	68.04	68.04	67.36	-1.87%	5
May 6, 2026	69.34	69.34	69.34	69.34	68.64	-3.70%	570
May 5, 2026	71.41	72.00	71.41	72.00	71.28	9.24%	100
Apr 29, 2026	65.91	65.91	65.91	65.91	65.25	-2.00%	5
Apr 28, 2026	67.25	67.25	67.25	67.25	66.58	2.45%	10
Apr 27, 2026	65.65	65.65	65.65	65.65	64.99	-0.54%	25