MRS Logística S.A. (BVMF:MRSA5B)
Brazil · Delayed Price · Currency is BRL 36.00
+0.60 (1.69%)
Dec 2, 2025, 10:00 AM GMT-3
MRS Logística Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.69% | 100 |
| Nov 28, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 17.96% | 100 |
| Nov 27, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.03% | 100 |
| Nov 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 12.91% | 100 |
| Nov 21, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -11.43% | 100 |
| Nov 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 27.66% | 100 |
| Oct 29, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -4.08% | 100 |
| Oct 14, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 100 |
| Sep 18, 2025 | 23.75 | 24.50 | 23.75 | 24.50 | 24.50 | - | 500 |
| Sep 15, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 300 |
| Aug 11, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | 300 |
| Aug 5, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -2.00% | 100 |
| Jul 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 13.53% | 100 |
| Jul 15, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -11.92% | 100 |
| Jul 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.59% | 100 |