BVMF:MSCD34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	104.93	106.99	104.04	105.50	105.50	0.54%	12,607
Oct 27, 2026	104.86	105.89	104.21	104.93	104.93	0.07%	16,792
Oct 26, 2026	107.00	110.41	104.86	104.86	104.86	4.53%	67,265
Oct 23, 2026	102.29	102.53	99.97	100.32	100.32	-0.49%	90,077
Oct 22, 2026	100.52	102.97	100.52	100.81	100.81	1.31%	4,038
Oct 21, 2026	99.40	101.28	99.40	99.51	99.51	1.12%	7,409
Oct 20, 2026	99.44	100.76	98.41	98.41	98.41	-0.03%	37,314
Oct 19, 2026	99.61	100.50	98.44	98.44	98.44	3.61%	5,126
Oct 16, 2026	101.83	102.03	95.01	95.01	95.01	-5.76%	3,246
Oct 15, 2026	98.87	101.64	98.81	100.82	100.82	3.88%	36,362
Oct 14, 2026	98.00	99.01	97.05	97.05	97.05	-0.97%	3,162
Oct 13, 2026	95.00	98.00	95.00	98.00	98.00	5.20%	5,389
Oct 9, 2026	92.80	95.00	91.78	93.16	93.16	1.50%	6,901
Oct 8, 2026	93.32	94.05	91.88	91.88	91.78	-1.54%	3,155
Oct 7, 2026	90.72	93.32	90.72	93.32	93.22	3.10%	1,651
Oct 6, 2026	91.86	91.86	90.01	90.51	90.41	-0.48%	6,554
Oct 5, 2026	89.71	91.34	88.32	90.95	90.85	-2.21%	30,717
Oct 2, 2026	93.01	93.48	92.29	93.01	92.91	1.09%	4,895
Oct 1, 2026	92.50	93.40	91.98	92.01	91.91	-1.08%	2,844
Sep 30, 2026	94.01	94.70	92.15	93.01	92.91	-1.06%	6,865
Sep 29, 2026	96.08	96.08	94.01	94.01	93.91	0.26%	1,334
Sep 28, 2026	95.00	95.83	93.77	93.77	93.67	3.79%	5,277
Sep 25, 2026	93.67	95.30	90.35	90.35	90.25	-3.68%	6,292
Sep 24, 2026	93.19	94.73	93.19	93.80	93.70	-1.37%	2,765
Sep 23, 2026	90.79	95.10	90.79	95.10	95.00	4.76%	3,370
Sep 22, 2026	93.90	94.51	90.78	90.78	90.68	-2.36%	6,955
Sep 21, 2026	93.25	93.56	92.72	92.97	92.87	-2.56%	15,435
Sep 18, 2026	93.17	95.41	93.17	95.41	95.31	3.44%	4,144
Sep 17, 2026	93.86	94.68	92.24	92.24	92.14	0.01%	2,856
Sep 16, 2026	95.54	95.54	92.23	92.23	92.13	-2.87%	967
Sep 15, 2026	96.08	96.08	94.47	94.96	94.86	-0.22%	2,788
Sep 14, 2026	95.60	96.76	94.12	95.17	95.07	1.14%	2,638
Sep 11, 2026	93.29	94.68	92.83	94.10	94.00	2.27%	7,816
Sep 10, 2026	91.90	94.57	91.90	92.01	91.91	-1.65%	4,507
Sep 9, 2026	93.99	94.10	93.25	93.55	93.45	0.54%	5,584
Sep 8, 2026	96.62	96.62	93.05	93.05	92.95	-3.69%	15,779
Sep 4, 2026	97.08	97.08	95.62	96.62	96.52	0.53%	8,046
Sep 3, 2026	97.11	97.24	96.11	96.11	96.01	-0.09%	6,625
Sep 2, 2026	97.69	97.69	96.20	96.20	96.10	-0.54%	7,546
Sep 1, 2026	97.02	101.00	96.71	96.72	96.62	-1.91%	8,539
Aug 31, 2026	99.00	99.41	98.19	98.60	98.50	-0.41%	81,539
Aug 28, 2026	99.00	100.52	98.99	99.01	98.91	0.74%	949
Aug 27, 2026	99.10	99.10	97.96	98.28	98.18	-1.24%	74,913
Aug 26, 2026	99.01	100.11	99.01	99.51	99.40	1.53%	90,182
Aug 25, 2026	99.02	99.60	98.01	98.01	97.91	1.04%	75,582
Aug 24, 2026	96.56	99.74	96.56	97.00	96.90	1.46%	7,302
Aug 21, 2026	96.29	96.83	95.60	95.60	95.50	-	8,554
Aug 20, 2026	95.60	96.94	95.60	95.60	95.50	-	10,810
Aug 19, 2026	97.43	97.43	95.33	95.60	95.50	0.53%	7,357
Aug 18, 2026	94.81	97.15	94.81	95.10	95.00	1.17%	4,163