BVMF:MSCD34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	81.88	82.79	80.49	82.00	82.00	2.73%	4,138
Jun 8, 2026	79.82	81.73	79.82	79.82	79.82	1.03%	5,583
Jun 5, 2026	79.00	82.00	79.00	79.01	79.01	1.57%	7,875
Jun 3, 2026	78.37	78.37	75.78	77.79	77.79	-1.53%	13,605
Jun 2, 2026	80.40	80.40	77.73	79.00	79.00	-0.75%	14,037
Jun 1, 2026	81.31	81.31	79.50	79.60	79.60	-1.12%	20,918
May 29, 2026	81.01	81.75	80.41	80.50	80.50	-3.00%	3,199
May 28, 2026	81.61	82.99	79.20	82.99	82.99	2.71%	9,323
May 27, 2026	80.01	81.57	80.01	80.80	80.80	1.18%	3,002
May 26, 2026	80.00	80.54	79.81	79.86	79.86	-0.98%	1,614
May 25, 2026	81.74	82.85	80.12	80.65	80.65	-1.33%	33,400
May 22, 2026	81.99	81.99	80.65	81.74	81.74	2.17%	35,541
May 21, 2026	81.99	81.99	79.69	80.00	80.00	-2.43%	3,859
May 20, 2026	82.17	82.17	79.70	81.99	81.99	0.79%	13,126
May 19, 2026	82.82	83.19	81.09	81.35	81.35	-0.79%	5,780
May 18, 2026	79.31	82.00	79.31	82.00	82.00	3.07%	8,252
May 15, 2026	80.21	82.00	79.56	79.56	79.56	1.35%	8,703
May 14, 2026	79.37	79.53	78.50	78.50	78.50	-0.10%	4,420
May 13, 2026	80.03	80.03	77.77	78.58	78.58	-0.51%	4,254
May 12, 2026	79.74	80.26	78.89	78.98	78.98	-2.48%	13,232
May 11, 2026	78.50	80.99	77.80	80.99	80.99	3.17%	24,400
May 8, 2026	80.10	80.10	77.77	78.50	78.50	-2.00%	64,545
May 7, 2026	78.42	80.10	78.08	80.10	80.10	1.43%	26,849
May 6, 2026	79.91	79.91	77.94	78.97	78.97	-0.97%	24,624
May 5, 2026	80.88	80.88	78.33	79.74	79.74	-0.41%	28,592
May 4, 2026	80.00	81.39	79.16	80.07	80.07	-0.14%	105,922
Apr 30, 2026	85.70	85.70	80.08	80.18	80.18	-5.11%	32,138
Apr 29, 2026	79.41	86.14	79.41	84.50	84.50	6.52%	69,774
Apr 28, 2026	81.75	83.43	79.33	79.33	79.33	-1.47%	73,699
Apr 27, 2026	81.81	81.81	80.50	80.51	80.51	-0.60%	4,300
Apr 24, 2026	81.56	81.72	80.54	81.00	81.00	0.31%	1,353
Apr 23, 2026	81.20	81.60	79.80	80.75	80.75	-0.42%	1,536
Apr 22, 2026	83.63	83.63	81.08	81.09	81.09	-2.07%	3,162
Apr 20, 2026	83.38	84.21	82.71	82.80	82.80	-0.72%	4,005
Apr 17, 2026	84.99	84.99	83.36	83.40	83.40	-1.87%	726
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	-0.58%	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