MRS Logística S.A. (BVMF:MRSA5B)
Brazil · Delayed Price · Currency is BRL 40.00
+3.90 (10.80%)
At close: Jan 29, 2026
MRS Logística Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 10.80% | 100 |
| Jan 23, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -9.70% | 100 |
| Jan 22, 2026 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -0.05% | 100 |
| Dec 22, 2025 | 44.50 | 44.50 | 40.00 | 40.00 | 40.00 | -19.98% | 600 |
| Dec 19, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 62.83% | 200 |
| Dec 18, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -15.89% | 100 |
| Dec 15, 2025 | 36.00 | 36.50 | 36.00 | 36.50 | 36.50 | 2.82% | 600 |
| Dec 10, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.39% | 100 |
| 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 |