BVMF:MSCD34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	90.62	90.62	88.22	89.02	89.02	-0.78%	12,517
Jul 17, 2026	90.61	91.58	89.12	89.72	89.72	-1.41%	14,324
Jul 16, 2026	85.77	91.00	85.77	91.00	91.00	4.21%	12,544
Jul 15, 2026	88.80	88.80	86.86	87.32	87.32	-1.67%	2,697
Jul 14, 2026	88.88	88.88	87.45	88.80	88.80	-0.39%	878
Jul 13, 2026	87.04	89.36	87.04	89.15	89.15	3.46%	3,716
Jul 10, 2026	85.03	86.76	85.03	86.17	86.17	1.35%	2,819
Jul 9, 2026	88.18	88.18	85.02	85.02	85.02	-1.18%	3,818
Jul 8, 2026	89.00	91.00	86.13	86.13	86.04	-1.32%	1,263
Jul 7, 2026	89.63	90.09	87.28	87.28	87.18	0.08%	3,473
Jul 6, 2026	91.21	91.21	87.21	87.21	87.11	-3.42%	8,409
Jul 3, 2026	89.47	91.00	89.47	90.30	90.20	0.61%	9,126
Jul 2, 2026	87.87	90.45	87.49	89.75	89.65	3.16%	34,872
Jul 1, 2026	85.00	88.88	85.00	87.00	86.90	2.35%	243,576
Jun 30, 2026	83.44	85.67	83.44	85.00	84.91	-0.18%	4,104
Jun 29, 2026	83.35	86.13	83.05	85.15	85.06	0.19%	3,235
Jun 26, 2026	82.64	84.99	82.15	84.99	84.90	3.72%	150,721
Jun 25, 2026	82.72	84.31	81.94	81.94	81.85	-2.25%	15,909
Jun 24, 2026	81.51	83.83	81.51	83.83	83.74	-	8,261
Jun 23, 2026	80.89	83.83	80.89	83.83	83.74	5.53%	4,129
Jun 22, 2026	81.35	82.24	79.44	79.44	79.35	-0.82%	13,046
Jun 19, 2026	80.98	82.19	80.10	80.10	80.01	-1.44%	405
Jun 18, 2026	82.12	82.45	81.27	81.27	81.18	1.57%	21,452
Jun 17, 2026	82.18	82.24	80.01	80.01	79.92	-1.66%	11,729
Jun 16, 2026	80.66	82.15	80.10	81.36	81.27	2.91%	1,877
Jun 15, 2026	79.43	80.36	79.06	79.06	78.97	-0.47%	16,282
Jun 12, 2026	79.03	80.55	79.03	79.43	79.34	0.52%	8,820
Jun 11, 2026	81.75	81.75	79.02	79.02	78.93	-3.37%	8,826
Jun 10, 2026	82.99	83.26	81.43	81.78	81.69	-0.27%	6,134
Jun 9, 2026	81.88	82.79	80.49	82.00	81.91	2.73%	4,138
Jun 8, 2026	79.82	81.73	79.82	79.82	79.73	1.03%	5,583
Jun 5, 2026	79.00	82.00	79.00	79.01	78.92	1.57%	7,875
Jun 3, 2026	78.37	78.37	75.78	77.79	77.70	-1.53%	13,605
Jun 2, 2026	80.40	80.40	77.73	79.00	78.91	-0.75%	13,827
Jun 1, 2026	81.31	81.31	79.50	79.60	79.51	-1.12%	20,918
May 29, 2026	81.01	81.75	80.41	80.50	80.41	-3.00%	3,199
May 28, 2026	81.61	82.99	79.20	82.99	82.90	2.71%	9,323
May 27, 2026	80.01	81.57	80.01	80.80	80.71	1.18%	3,002
May 26, 2026	80.00	80.54	79.81	79.86	79.77	-0.98%	1,614
May 25, 2026	81.74	82.85	80.12	80.65	80.56	-1.33%	33,400
May 22, 2026	81.99	81.99	80.65	81.74	81.65	2.18%	35,541
May 21, 2026	81.99	81.99	79.69	80.00	79.91	-2.43%	3,859
May 20, 2026	82.17	82.17	79.70	81.99	81.90	0.79%	13,126
May 19, 2026	82.82	83.19	81.09	81.35	81.26	-0.79%	5,780
May 18, 2026	79.31	82.00	79.31	82.00	81.91	3.07%	8,252
May 15, 2026	80.21	82.00	79.56	79.56	79.47	1.35%	8,703
May 14, 2026	79.37	79.53	78.50	78.50	78.41	-0.10%	4,420
May 13, 2026	80.03	80.03	77.77	78.58	78.49	-0.51%	4,254
May 12, 2026	79.74	80.26	78.89	78.98	78.89	-2.48%	13,232
May 11, 2026	78.50	80.99	77.80	80.99	80.90	3.17%	24,400