MRS Logística S.A. (BVMF:MRSA3B)
Brazil · Delayed Price · Currency is BRL 31.00
+2.00 (6.90%)
Oct 31, 2025, 4:51 PM GMT-3
MRS Logística Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 300 |
| Oct 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | 100 |
| Oct 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 200 |
| Oct 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3.85% | 100 |
| Oct 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 200 |
| Oct 21, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 17, 2025 | 25.50 | 27.00 | 25.50 | 27.00 | 27.00 | 0.37% | 1,000 |
| Oct 16, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | - |
| Oct 15, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.26% | 100 |
| Oct 14, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 7.71% | 100 |
| Oct 13, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - | - |
| Oct 10, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -9.93% | 400 |
| Oct 9, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Oct 8, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Oct 7, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Oct 6, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Oct 3, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Oct 2, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Oct 1, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 30, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 29, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | 100 |
| Sep 26, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 25, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 24, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 23, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 22, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 19, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 18, 2025 | 26.50 | 27.80 | 26.50 | 27.80 | 27.80 | -0.29% | 1,300 |
| Sep 17, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Sep 16, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | 200 |
| Sep 15, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | 700 |
| Sep 12, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Sep 11, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Sep 10, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Sep 9, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Sep 8, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Sep 5, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Sep 4, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Sep 3, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Sep 2, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Sep 1, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Aug 29, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Aug 28, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - | - |
| Aug 27, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.07% | 1,200 |
| Aug 26, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - | - |
| Aug 25, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - | - |