BVMF:MSBR34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	192.79	194.15	190.53	191.27	191.27	-0.79%	162
May 18, 2026	195.34	195.34	192.12	192.79	192.79	-1.31%	66
May 15, 2026	196.24	196.52	195.34	195.34	195.34	0.68%	2,873
May 14, 2026	196.69	196.69	193.46	194.03	194.03	-0.36%	289
May 13, 2026	189.00	195.10	187.03	194.74	194.74	3.49%	3,183
May 12, 2026	183.03	188.18	183.02	188.18	188.18	0.86%	169
May 11, 2026	189.43	189.43	186.23	186.57	186.57	-1.26%	18,989
May 8, 2026	189.00	189.18	187.33	188.96	188.96	0.60%	1,916
May 7, 2026	189.30	189.52	187.45	187.84	187.84	-1.20%	360
May 6, 2026	188.75	191.84	188.75	190.12	190.12	-0.46%	682
May 5, 2026	187.51	190.99	185.89	190.99	190.99	2.20%	2,198
May 4, 2026	190.75	190.75	186.21	186.87	186.87	-2.04%	62,086
Apr 30, 2026	186.51	190.95	186.51	190.76	190.76	1.71%	15,933
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