MRS Logística Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	37.85	37.85	37.85	37.85	37.85	-	-
Oct 14, 2026	37.85	37.85	37.85	37.85	37.85	-	100
Oct 2, 2026	37.85	37.85	37.85	37.85	37.85	-0.26%	100
Oct 1, 2026	37.95	37.95	37.95	37.95	37.95	-0.94%	100
Sep 29, 2026	38.32	38.32	38.31	38.31	38.31	-4.22%	200
Sep 28, 2026	40.00	40.00	40.00	40.00	40.00	4.38%	100
Sep 25, 2026	38.32	38.32	38.32	38.32	38.32	-8.76%	100
Sep 17, 2026	41.02	42.00	41.01	42.00	42.00	-5.62%	300
Sep 8, 2026	44.50	44.50	44.50	44.50	44.50	5.93%	100
Sep 4, 2026	42.01	42.01	42.01	42.01	42.01	-5.60%	100
Sep 1, 2026	39.99	44.50	39.53	44.50	44.50	-	400
Aug 27, 2026	40.24	44.50	40.24	44.50	44.50	18.16%	1,000
Aug 7, 2026	37.66	37.66	37.66	37.66	37.66	-2.18%	100
Aug 4, 2026	38.50	38.50	38.50	38.50	38.50	1.50%	100
Aug 3, 2026	37.93	37.93	37.93	37.93	37.93	-4.70%	300
Jul 9, 2026	39.80	39.80	39.80	39.80	39.80	2.05%	100
Jul 8, 2026	39.00	39.00	39.00	39.00	39.00	-6.25%	100
Jul 6, 2026	39.00	41.60	39.00	41.60	41.60	-	200
Jun 26, 2026	39.15	41.99	39.15	41.60	41.60	6.04%	500
Jun 23, 2026	39.23	39.23	39.23	39.23	39.23	-1.58%	100
Jun 19, 2026	39.86	39.86	39.86	39.86	39.86	-0.55%	300
Jun 17, 2026	40.08	40.08	40.08	40.08	40.08	-5.69%	100
Jun 5, 2026	42.50	42.50	42.50	42.50	42.50	-1.14%	100
May 11, 2026	42.99	42.99	42.99	42.99	42.99	5.51%	100
Apr 29, 2026	41.79	41.79	41.79	41.79	40.74	-4.04%	100
Apr 20, 2026	43.55	43.55	43.55	43.55	42.46	-	100
Apr 16, 2026	43.55	43.55	43.55	43.55	42.46	-2.18%	100