BVMF:MSCD34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	84.11	84.99	83.41	84.99	84.99	1.09%	2,288
Apr 15, 2026	82.31	84.22	82.31	84.07	84.07	0.10%	11,427
Apr 14, 2026	81.98	83.99	81.46	83.99	83.99	2.45%	20,007
Apr 13, 2026	80.50	81.98	80.33	81.98	81.98	2.05%	7,861
Apr 10, 2026	83.33	83.33	80.17	80.33	80.33	-2.63%	11,817
Apr 9, 2026	89.69	89.69	82.20	82.50	82.50	-0.70%	5,259
Apr 8, 2026	83.05	84.10	82.47	83.08	82.98	2.57%	5,846
Apr 7, 2026	83.17	83.67	81.00	81.00	80.91	-2.03%	2,078
Apr 6, 2026	81.85	83.27	81.85	82.68	82.58	1.32%	1,729
Apr 2, 2026	84.94	84.94	81.37	81.60	81.51	0.25%	30,987
Apr 1, 2026	84.00	84.00	81.24	81.40	81.31	-3.74%	9,986
Mar 31, 2026	81.80	84.56	81.80	84.56	84.46	1.31%	5,385
Mar 30, 2026	82.71	83.89	82.71	83.47	83.37	2.78%	2,001
Mar 27, 2026	85.41	85.41	81.21	81.21	81.12	-2.86%	3,250
Mar 26, 2026	85.27	85.27	83.60	83.60	83.50	-0.97%	8,820
Mar 25, 2026	84.89	85.53	83.68	84.42	84.32	0.12%	7,071
Mar 24, 2026	84.70	85.14	83.78	84.32	84.22	-2.40%	1,857
Mar 23, 2026	85.82	86.39	84.95	86.39	86.29	5.35%	13,266
Mar 20, 2026	83.82	85.35	82.00	82.00	81.90	-1.19%	5,086
Mar 19, 2026	83.53	84.70	82.59	82.99	82.89	0.35%	6,780
Mar 18, 2026	86.99	86.99	82.13	82.70	82.60	-4.93%	10,768
Mar 17, 2026	83.83	86.99	83.83	86.99	86.89	3.77%	6,921
Mar 16, 2026	86.13	86.13	83.83	83.83	83.73	-1.69%	3,502
Mar 13, 2026	85.12	85.44	83.86	85.27	85.17	1.19%	2,604
Mar 12, 2026	84.74	85.10	83.67	84.27	84.17	0.44%	4,719
Mar 11, 2026	85.56	85.56	83.90	83.90	83.80	-1.87%	2,862
Mar 10, 2026	86.34	86.75	85.34	85.50	85.40	-0.35%	13,710
Mar 9, 2026	89.76	89.76	85.20	85.80	85.70	-4.10%	24,206
Mar 6, 2026	88.66	89.47	87.38	89.47	89.37	3.43%	3,157
Mar 5, 2026	88.47	88.91	86.50	86.50	86.40	-0.61%	5,291
Mar 4, 2026	89.76	89.76	87.03	87.03	86.93	-2.21%	40,593
Mar 3, 2026	86.87	89.50	86.87	89.00	88.90	3.49%	10,518
Mar 2, 2026	86.12	87.60	85.51	86.00	85.90	2.98%	9,054
Feb 27, 2026	85.79	85.79	83.51	83.51	83.41	-1.68%	11,920
Feb 26, 2026	84.99	86.45	84.60	84.94	84.84	1.49%	29,137
Feb 25, 2026	83.54	84.64	82.49	83.69	83.59	1.05%	47,981
Feb 24, 2026	84.99	84.99	81.65	82.82	82.72	-1.91%	4,401
Feb 23, 2026	88.49	88.49	81.77	84.43	84.33	-3.63%	5,944
Feb 20, 2026	88.03	88.03	86.89	87.61	87.51	0.13%	8,650
Feb 19, 2026	89.99	89.99	87.09	87.50	87.40	-1.71%	3,128
Feb 18, 2026	87.52	89.69	87.52	89.02	88.92	1.73%	2,537
Feb 13, 2026	90.90	90.90	87.10	87.51	87.41	-2.77%	6,950
Feb 12, 2026	90.43	92.97	88.60	90.00	89.90	0.52%	5,304
Feb 11, 2026	90.44	90.69	89.29	89.53	89.43	-0.01%	10,078
Feb 10, 2026	89.00	91.80	89.00	89.54	89.44	0.10%	1,188
Feb 9, 2026	91.99	91.99	89.45	89.45	89.35	-2.15%	18,605
Feb 6, 2026	93.25	93.51	90.75	91.42	91.31	-0.64%	16,149
Feb 5, 2026	94.05	94.85	92.01	92.01	91.90	1.10%	46,194
Feb 4, 2026	92.42	94.11	91.01	91.01	90.90	-0.54%	37,472
Feb 3, 2026	94.62	94.62	91.50	91.50	91.39	-3.31%	29,613