MRS Logística Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	44.52	44.52	44.52	44.52	43.41	0.02%	100
Apr 14, 2026	43.56	44.51	43.56	44.51	43.40	-	200
Apr 13, 2026	44.51	44.51	44.51	44.51	43.40	2.32%	100
Apr 10, 2026	43.50	43.50	43.50	43.50	42.41	-13.00%	100
Apr 2, 2026	45.27	50.00	45.27	50.00	48.75	4.93%	200
Mar 24, 2026	46.65	47.65	46.65	47.65	46.46	9.94%	500
Mar 23, 2026	43.00	43.34	43.00	43.34	42.26	2.63%	200
Mar 20, 2026	43.00	43.00	42.23	42.23	41.17	-8.00%	200
Mar 19, 2026	42.00	45.90	42.00	45.90	44.75	7.95%	200
Mar 18, 2026	45.00	46.00	42.52	42.52	41.46	1.24%	600
Mar 12, 2026	42.00	42.00	42.00	42.00	40.95	-14.11%	400
Feb 10, 2026	48.90	48.90	48.90	48.90	47.68	9.89%	200
Feb 9, 2026	44.50	44.50	44.50	44.50	43.39	3.97%	700
Feb 2, 2026	42.80	42.80	42.80	42.80	41.73	9.74%	100
Jan 29, 2026	39.00	39.00	39.00	39.00	38.02	5.41%	100
Jan 23, 2026	34.00	37.00	34.00	37.00	36.07	-5.13%	400
Dec 30, 2025	35.50	39.00	35.50	39.00	38.02	5.41%	200
Dec 29, 2025	39.80	39.80	37.00	37.00	36.07	-15.87%	300
Dec 26, 2025	43.98	43.98	43.98	43.98	42.88	9.95%	100
Dec 22, 2025	44.50	44.50	39.83	40.00	39.00	-19.98%	600
Dec 19, 2025	49.90	49.99	49.90	49.99	48.74	61.78%	200
Dec 16, 2025	30.90	30.90	30.90	30.90	30.13	-7.76%	100
Dec 15, 2025	30.40	33.50	30.20	33.50	32.66	-8.22%	500
Dec 9, 2025	39.00	39.00	36.00	36.50	35.59	-	1,300
Dec 8, 2025	36.50	36.50	36.50	36.50	35.59	4.29%	1,000
Dec 3, 2025	35.00	35.00	35.00	35.00	34.12	-4.11%	100
Dec 2, 2025	36.50	36.50	36.50	36.50	35.59	0.27%	100
Nov 28, 2025	36.40	36.40	36.40	36.40	35.49	7.06%	100
Nov 27, 2025	34.00	34.00	34.00	34.00	33.15	-	200
Nov 26, 2025	34.00	34.00	34.00	34.00	33.15	13.33%	400