MRS Logística S.A. (BVMF:MRSA5B)
Brazil · Delayed Price · Currency is BRL 30.00
+6.50 (27.66%)
Nov 11, 2025, 12:12 PM GMT-3
MRS Logística Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 27.66% | 100 |
| Nov 10, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Nov 7, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Nov 6, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Nov 5, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Nov 4, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Nov 3, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Oct 31, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Oct 30, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Oct 29, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -4.08% | 100 |
| Oct 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Oct 27, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Oct 24, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Oct 23, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Oct 22, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Oct 21, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Oct 20, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Oct 17, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Oct 16, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Oct 15, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Oct 14, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 100 |
| Oct 13, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Oct 10, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Oct 9, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Oct 8, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Oct 7, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Oct 6, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Oct 3, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Oct 2, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Oct 1, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Sep 30, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Sep 29, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Sep 26, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Sep 25, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Sep 24, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Sep 23, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Sep 22, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Sep 19, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Sep 18, 2025 | 23.75 | 24.50 | 23.75 | 24.50 | 24.50 | - | 500 |
| Sep 17, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Sep 16, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Sep 15, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 300 |
| Sep 12, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Sep 11, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Sep 10, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Sep 9, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Sep 8, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Sep 5, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Sep 4, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Sep 3, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |