BVMF:MTSA4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	45.78	45.99	45.78	45.99	45.99	-	300
Oct 15, 2026	45.78	45.99	45.78	45.99	45.99	0.97%	300
Oct 14, 2026	45.14	45.55	45.14	45.55	45.55	0.91%	1,000
Oct 13, 2026	45.00	45.30	45.00	45.14	45.14	0.20%	1,100
Oct 9, 2026	45.09	45.47	45.05	45.05	45.05	0.29%	1,500
Oct 8, 2026	44.79	44.92	44.79	44.92	44.92	0.69%	300
Oct 7, 2026	44.94	44.99	44.61	44.61	44.61	0.20%	500
Oct 6, 2026	44.52	44.52	44.52	44.52	44.52	-0.74%	200
Oct 5, 2026	45.28	45.49	44.85	44.85	44.85	-0.11%	1,900
Oct 2, 2026	44.90	44.90	44.90	44.90	44.90	-	200
Sep 30, 2026	45.55	45.78	44.90	44.90	44.90	-0.49%	3,400
Sep 29, 2026	45.20	45.20	45.12	45.12	45.12	-0.07%	200
Sep 25, 2026	45.15	45.15	45.06	45.15	45.15	-	800
Sep 24, 2026	45.36	45.39	45.15	45.15	45.15	-0.33%	1,400
Sep 23, 2026	45.54	45.56	45.30	45.30	45.30	-0.59%	900
Sep 22, 2026	46.60	46.60	45.50	45.57	45.57	-2.00%	2,700
Sep 21, 2026	46.51	47.05	46.51	47.05	46.50	1.29%	2,600
Sep 18, 2026	46.45	46.45	46.45	46.45	45.91	0.61%	100
Sep 17, 2026	46.62	46.62	46.17	46.17	45.63	-0.90%	800
Sep 16, 2026	46.61	46.61	46.56	46.59	46.05	0.02%	700
Sep 15, 2026	46.69	46.75	46.58	46.58	46.04	0.15%	2,800
Sep 14, 2026	46.47	46.60	46.47	46.51	45.97	-0.39%	1,900
Sep 11, 2026	47.27	47.27	46.31	46.69	46.14	-0.66%	4,500
Sep 10, 2026	46.42	47.00	46.42	47.00	46.45	0.02%	400
Sep 9, 2026	46.11	46.99	46.11	46.99	46.44	0.53%	400
Sep 8, 2026	46.74	46.74	46.74	46.74	46.19	-0.02%	100
Sep 4, 2026	46.75	46.75	46.75	46.75	46.20	-0.53%	300
Sep 3, 2026	47.30	47.30	47.00	47.00	46.45	-0.28%	400
Sep 2, 2026	47.60	47.65	47.13	47.13	46.58	-0.99%	1,400
Sep 1, 2026	47.70	47.70	47.60	47.60	47.04	-0.21%	500
Aug 31, 2026	48.43	48.43	47.61	47.70	47.14	1.04%	2,800
Aug 28, 2026	47.63	47.63	47.21	47.21	46.66	-0.61%	1,300
Aug 27, 2026	47.50	47.50	47.50	47.50	46.94	-0.42%	500
Aug 26, 2026	48.51	48.79	47.70	47.70	47.14	-3.25%	4,100
Aug 25, 2026	48.50	49.30	48.50	49.30	48.72	1.65%	900
Aug 24, 2026	48.50	48.50	48.50	48.50	47.93	-1.00%	100
Aug 21, 2026	48.99	48.99	48.99	48.99	48.42	2.53%	200
Aug 20, 2026	47.75	48.69	47.50	47.78	47.22	-1.48%	1,800
Aug 19, 2026	49.87	49.87	48.50	48.50	47.93	-2.02%	800
Aug 18, 2026	47.51	50.40	47.51	49.50	48.92	2.32%	2,100
Aug 17, 2026	48.39	48.39	48.38	48.38	47.81	-0.02%	300
Aug 14, 2026	48.39	48.39	48.39	48.39	47.82	1.02%	100
Aug 13, 2026	47.90	47.90	47.90	47.90	47.34	0.36%	300
Aug 11, 2026	46.02	47.73	46.01	47.73	47.17	-0.33%	800
Aug 7, 2026	47.89	47.89	47.89	47.89	47.33	-0.19%	100
Aug 6, 2026	47.98	47.98	47.98	47.98	47.42	-	100
Aug 5, 2026	48.00	48.49	46.68	47.98	47.42	-0.04%	800
Jul 31, 2026	47.24	48.99	47.24	48.00	47.44	2.26%	3,800
Jul 30, 2026	45.70	46.97	45.70	46.94	46.39	2.94%	1,600
Jul 29, 2026	45.20	45.60	45.00	45.60	45.07	-0.85%	3,400