BVMF:MSCD34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.70%	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