BVMF:MSBR34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	178.02	181.07	178.02	180.54	180.54	0.57%	24
Apr 8, 2026	180.19	180.54	178.16	179.52	179.52	4.01%	2,839
Apr 7, 2026	172.22	173.66	172.14	172.60	172.60	0.99%	204
Apr 6, 2026	172.20	172.20	170.51	170.91	170.91	0.04%	192
Apr 2, 2026	168.42	171.18	166.54	170.85	170.85	-0.56%	747
Apr 1, 2026	171.76	173.88	171.08	171.81	171.81	1.03%	879
Mar 31, 2026	168.35	171.02	167.14	170.05	170.05	-1.35%	188
Mar 30, 2026	167.45	172.38	165.40	172.38	172.38	4.21%	348
Mar 27, 2026	170.00	170.00	165.42	165.42	165.42	-2.69%	192
Mar 26, 2026	172.89	173.16	170.00	170.00	170.00	-0.67%	220
Mar 25, 2026	177.50	177.50	171.14	171.14	171.14	-2.76%	65
Mar 24, 2026	170.84	176.00	170.84	176.00	176.00	2.10%	93
Mar 23, 2026	174.24	175.11	172.20	172.38	172.38	0.90%	1,214
Mar 20, 2026	168.71	172.39	168.68	170.84	170.84	3.28%	2,619
Mar 19, 2026	165.40	166.40	165.10	165.41	165.41	0.01%	353
Mar 18, 2026	164.48	166.66	164.48	165.40	165.40	0.85%	164
Mar 17, 2026	165.08	166.28	163.38	164.00	164.00	-0.65%	666
Mar 16, 2026	170.10	170.10	162.57	165.08	165.08	0.60%	28
Mar 13, 2026	159.01	164.20	159.01	164.09	164.09	1.67%	251
Mar 12, 2026	161.17	161.97	160.00	161.39	161.39	-2.54%	828
Mar 11, 2026	166.08	166.08	163.00	165.59	165.59	-0.30%	308
Mar 10, 2026	166.01	167.64	165.73	166.08	166.08	0.04%	1,036
Mar 9, 2026	164.96	166.93	161.00	166.01	166.01	-0.89%	3,175
Mar 6, 2026	168.75	168.75	164.89	167.50	167.50	-2.34%	1,455
Mar 5, 2026	174.38	174.47	169.89	171.52	171.52	-1.92%	99
Mar 4, 2026	174.60	175.72	174.07	174.87	174.87	0.15%	1,212
Mar 3, 2026	172.06	175.28	170.50	174.60	174.60	1.48%	1,030
Mar 2, 2026	169.01	175.78	168.75	172.06	172.06	0.84%	2,662
Feb 27, 2026	182.34	182.34	169.06	170.63	170.63	-6.42%	2,890
Feb 26, 2026	179.27	182.37	177.40	182.34	182.34	2.49%	511
Feb 25, 2026	173.34	178.29	173.34	177.91	177.91	2.20%	727
Feb 24, 2026	172.47	174.53	169.94	174.08	174.08	1.12%	1,401
Feb 23, 2026	181.04	181.04	172.00	172.15	172.15	-4.91%	1,613
Feb 20, 2026	180.58	181.09	179.65	181.04	181.04	-0.44%	1,341
Feb 19, 2026	184.51	184.51	180.50	181.84	181.84	-1.45%	6,041
Feb 18, 2026	183.01	185.41	183.01	184.51	184.51	3.38%	1,337
Feb 13, 2026	175.51	178.47	171.59	178.47	178.47	1.69%	2,702
Feb 12, 2026	183.50	184.00	172.45	175.51	175.51	-4.28%	7,737
Feb 11, 2026	184.74	186.15	182.09	183.35	183.35	-0.97%	157
Feb 10, 2026	189.51	190.76	180.70	185.14	185.14	-1.80%	5,242
Feb 9, 2026	186.77	190.06	186.40	188.53	188.53	0.23%	1,049
Feb 6, 2026	185.00	188.64	185.00	188.09	188.09	2.12%	1,693
Feb 5, 2026	188.92	189.12	182.40	184.19	184.19	-2.50%	1,752
Feb 4, 2026	191.36	191.84	187.99	188.92	188.92	-1.28%	735
Feb 3, 2026	194.71	196.08	187.12	191.36	191.36	-1.72%	12,515
Feb 2, 2026	190.95	194.75	190.19	194.71	194.71	1.97%	33,496
Jan 30, 2026	191.48	192.95	188.48	190.95	190.95	1.11%	458
Jan 29, 2026	189.46	191.75	187.36	188.86	188.15	-0.32%	538
Jan 28, 2026	189.43	192.13	187.72	189.46	188.74	0.02%	305
Jan 27, 2026	192.20	193.03	188.70	189.43	188.71	-1.29%	453