BVMF:MTSA4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	61.25	62.92	61.25	62.92	62.92	0.51%	600
Mar 25, 2026	61.51	62.60	61.51	62.60	62.60	-0.52%	1,100
Mar 24, 2026	61.59	62.93	61.59	62.93	62.93	-	1,000
Mar 23, 2026	61.60	62.93	61.60	62.93	62.93	2.33%	800
Mar 20, 2026	61.50	61.50	61.50	61.50	61.50	-0.32%	100
Mar 19, 2026	61.00	61.70	61.00	61.70	61.70	-	300
Mar 17, 2026	61.72	61.90	61.70	61.70	61.70	-0.79%	1,400
Mar 16, 2026	61.50	62.23	61.50	62.19	62.19	0.48%	1,000
Mar 13, 2026	59.24	62.20	59.24	61.89	61.89	2.31%	300
Mar 12, 2026	60.49	60.49	60.49	60.49	60.49	-	100
Mar 10, 2026	60.50	60.61	60.49	60.49	60.49	-	1,100
Mar 9, 2026	59.67	60.99	59.67	60.49	60.49	-0.80%	1,100
Mar 5, 2026	58.64	61.54	58.64	60.98	60.98	-0.99%	1,500
Mar 4, 2026	61.15	61.89	61.15	61.59	61.59	0.20%	400
Mar 3, 2026	60.00	61.49	59.00	61.47	61.47	0.77%	6,600
Mar 2, 2026	61.00	61.00	61.00	61.00	61.00	-1.72%	300
Feb 27, 2026	61.16	62.07	60.61	62.07	62.07	1.54%	3,600
Feb 26, 2026	61.18	61.18	60.51	61.13	61.13	-0.05%	1,200
Feb 25, 2026	60.01	61.24	59.87	61.16	61.16	2.15%	1,300
Feb 24, 2026	60.00	60.00	59.87	59.87	59.87	-0.20%	900
Feb 23, 2026	57.25	60.98	57.25	59.99	59.99	4.75%	1,000
Feb 20, 2026	56.01	57.27	56.00	57.27	57.27	-0.38%	400
Feb 19, 2026	54.90	58.00	54.90	57.49	57.49	4.62%	500
Feb 18, 2026	52.51	54.95	52.51	54.95	54.95	2.83%	500
Feb 13, 2026	52.02	53.44	52.01	53.44	53.44	-0.07%	400
Feb 12, 2026	53.48	53.48	53.48	53.48	53.48	-0.02%	200
Feb 11, 2026	53.38	53.50	52.80	53.49	53.49	0.92%	1,700
Feb 10, 2026	52.99	53.00	52.99	53.00	53.00	-	200
Feb 9, 2026	51.50	53.00	51.50	53.00	53.00	1.92%	1,500
Feb 6, 2026	51.98	53.50	50.52	52.00	52.00	2.08%	2,300
Feb 5, 2026	50.05	50.94	50.05	50.94	50.94	-0.02%	400
Feb 4, 2026	49.50	50.95	49.49	50.95	50.95	-0.10%	1,300
Feb 2, 2026	49.95	52.99	49.95	51.00	51.00	2.06%	1,100
Jan 30, 2026	49.40	49.97	49.00	49.97	49.97	0.97%	2,600
Jan 29, 2026	48.54	49.49	48.54	49.49	49.49	-0.02%	200
Jan 28, 2026	49.09	49.69	48.51	49.50	49.50	1.04%	1,600
Jan 27, 2026	48.50	49.09	48.05	48.99	48.99	1.03%	1,800
Jan 26, 2026	47.63	48.60	47.63	48.49	48.49	-0.45%	2,400
Jan 23, 2026	47.56	48.74	47.55	48.71	48.71	1.48%	1,800
Jan 22, 2026	48.00	48.45	47.97	48.00	48.00	-0.29%	2,100
Jan 21, 2026	47.57	48.27	47.57	48.14	48.14	-0.74%	1,400
Jan 20, 2026	46.49	48.50	45.63	48.50	48.50	4.44%	5,200
Jan 19, 2026	46.47	46.47	46.44	46.44	46.44	2.43%	700
Jan 16, 2026	45.68	45.75	45.34	45.34	45.34	-0.57%	6,200
Jan 15, 2026	45.75	46.50	45.60	45.60	45.60	-0.74%	10,800
Jan 14, 2026	46.27	47.00	45.41	45.94	45.94	-0.13%	12,000
Jan 13, 2026	46.79	46.80	45.73	46.00	46.00	0.46%	2,300
Jan 12, 2026	47.00	47.00	44.41	45.79	45.79	-3.60%	9,200
Jan 9, 2026	48.00	48.05	47.50	47.50	47.50	-	1,000
Jan 8, 2026	47.50	47.50	47.50	47.50	47.50	-	200