BVMF:MSBR34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	186.51	188.00	186.51	188.00	-	0.23%	-
Apr 29, 2026	188.72	188.72	185.78	187.56	186.90	-0.61%	605
Apr 28, 2026	190.96	191.00	188.61	188.72	188.05	0.89%	250
Apr 27, 2026	183.96	188.66	183.96	187.06	186.40	-0.35%	63
Apr 24, 2026	188.48	189.05	187.16	187.72	187.06	-0.40%	367
Apr 23, 2026	189.50	189.80	187.14	188.48	187.82	-0.70%	370
Apr 22, 2026	188.33	190.53	188.33	189.81	189.14	-0.10%	5,259
Apr 20, 2026	187.24	190.04	187.24	190.00	189.33	0.89%	5,100
Apr 17, 2026	187.50	190.82	187.50	188.33	187.67	0.35%	155
Apr 16, 2026	191.00	191.52	187.68	187.68	187.02	-2.01%	3,480
Apr 15, 2026	188.29	193.50	188.00	191.52	190.84	4.72%	5,097
Apr 14, 2026	182.16	184.18	181.26	182.88	182.24	1.40%	1,622
Apr 13, 2026	177.80	180.36	175.86	180.36	179.72	1.41%	438
Apr 10, 2026	179.10	179.10	176.04	177.85	177.22	-1.49%	340
Apr 9, 2026	178.02	181.07	178.02	180.54	179.90	0.57%	24
Apr 8, 2026	180.19	180.54	178.16	179.52	178.89	4.01%	2,839
Apr 7, 2026	172.22	173.66	172.14	172.60	171.99	0.99%	204
Apr 6, 2026	172.20	172.20	170.51	170.91	170.31	0.04%	192
Apr 2, 2026	168.42	171.18	166.54	170.85	170.25	-0.56%	747
Apr 1, 2026	171.76	173.88	171.08	171.81	171.20	1.03%	879
Mar 31, 2026	168.35	171.02	167.14	170.05	169.45	-1.35%	188
Mar 30, 2026	167.45	172.38	165.40	172.38	171.77	4.21%	348
Mar 27, 2026	170.00	170.00	165.42	165.42	164.84	-2.69%	192
Mar 26, 2026	172.89	173.16	170.00	170.00	169.40	-0.67%	220
Mar 25, 2026	177.50	177.50	171.14	171.14	170.54	-2.76%	65
Mar 24, 2026	170.84	176.00	170.84	176.00	175.38	2.10%	93
Mar 23, 2026	174.24	175.11	172.20	172.38	171.77	0.90%	1,214
Mar 20, 2026	168.71	172.39	168.68	170.84	170.24	3.28%	2,619
Mar 19, 2026	165.40	166.40	165.10	165.41	164.83	0.01%	353
Mar 18, 2026	164.48	166.66	164.48	165.40	164.82	0.85%	155
Mar 17, 2026	165.08	166.28	163.38	164.00	163.42	-0.65%	666
Mar 16, 2026	170.10	170.10	162.57	165.08	164.50	0.60%	28
Mar 13, 2026	159.01	164.20	159.01	164.09	163.51	1.67%	251
Mar 12, 2026	161.17	161.97	160.00	161.39	160.82	-2.54%	828
Mar 11, 2026	166.08	166.08	163.00	165.59	165.01	-0.30%	308
Mar 10, 2026	166.01	167.64	165.73	166.08	165.49	0.04%	1,036
Mar 9, 2026	164.96	166.93	161.00	166.01	165.42	-0.89%	3,175
Mar 6, 2026	168.75	168.75	164.89	167.50	166.91	-2.34%	1,455
Mar 5, 2026	174.38	174.47	169.89	171.52	170.92	-1.92%	99
Mar 4, 2026	174.60	175.72	174.07	174.87	174.25	0.15%	1,212
Mar 3, 2026	172.06	175.28	170.50	174.60	173.98	1.48%	1,030
Mar 2, 2026	169.01	175.78	168.75	172.06	171.45	0.84%	2,662
Feb 27, 2026	182.34	182.34	169.06	170.63	170.03	-6.42%	2,890
Feb 26, 2026	179.27	182.37	177.40	182.34	181.70	2.49%	511
Feb 25, 2026	173.34	178.29	173.34	177.91	177.28	2.20%	727
Feb 24, 2026	172.47	174.53	169.94	174.08	173.47	1.12%	1,401
Feb 23, 2026	181.04	181.04	172.00	172.15	171.54	-4.91%	1,613
Feb 20, 2026	180.58	181.09	179.65	181.04	180.40	-0.44%	1,341
Feb 19, 2026	184.51	184.51	180.50	181.84	181.20	-1.45%	6,041
Feb 18, 2026	183.01	185.41	183.01	184.51	183.86	3.38%	1,337