MRS Logística S.A. (BVMF:MRSA5B)
Brazil · Delayed Price · Currency is BRL 24.50
-0.50 (-2.00%)
Aug 5, 2025, 1:53 PM GMT-3
MRS Logística Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Aug 5, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.00% | 100 |
| Aug 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Aug 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 31, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 29, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 28, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 24, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 13.53% | 100 |
| Jul 22, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - | - |
| Jul 21, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - | - |
| Jul 18, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - | - |
| Jul 17, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - | - |
| Jul 16, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | - | - |
| Jul 15, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -11.92% | 100 |
| Jul 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 10, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Jul 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.59% | 100 |
| Jul 2, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - | - |
| Jul 1, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - | - |
| Jun 30, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - | - |
| Jun 27, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - | - |
| Jun 26, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - | - |
| Jun 25, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - | - |
| Jun 24, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - | - |
| Jun 23, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - | - |
| Jun 20, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - | - |
| Jun 18, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - | - |
| Jun 17, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - | - |
| Jun 16, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - | - |
| Jun 13, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - | - |
| Jun 12, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - | - |
| Jun 11, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - | - |
| Jun 10, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - | - |
| Jun 9, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.08% | 100 |
| Jun 6, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - | - |
| Jun 5, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - | - |
| Jun 4, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - | - |
| Jun 3, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - | - |
| Jun 2, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - | - |
| May 30, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - | - |
| May 29, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - | - |
| May 28, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - | - |