BVMF:MTSA4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	53.40	53.51	52.99	52.99	52.99	-1.83%	18,800
May 21, 2026	55.00	55.00	53.63	53.98	53.98	-1.87%	21,600
May 20, 2026	57.40	57.40	55.01	55.01	55.01	-3.66%	21,900
May 19, 2026	55.54	57.37	55.54	57.10	57.10	-0.35%	1,900
May 18, 2026	55.01	57.35	55.01	57.30	57.30	1.42%	700
May 15, 2026	56.57	56.57	56.01	56.50	56.50	-0.12%	1,400
May 14, 2026	56.58	56.58	56.57	56.57	56.57	0.68%	700
May 13, 2026	55.30	56.20	55.30	56.19	56.19	-0.72%	700
May 11, 2026	56.60	56.60	56.50	56.60	56.60	-1.39%	800
May 8, 2026	58.01	58.01	57.40	57.40	57.40	-1.96%	2,000
May 6, 2026	59.80	60.00	58.55	58.55	58.55	0.41%	1,200
May 5, 2026	58.13	58.31	58.13	58.31	58.31	-1.59%	200
May 4, 2026	60.50	60.50	59.20	59.25	59.25	-0.90%	900
Apr 30, 2026	60.66	61.13	59.79	59.79	59.79	-1.40%	3,400
Apr 29, 2026	61.38	61.38	60.64	60.64	60.64	-1.24%	600
Apr 28, 2026	61.89	61.89	61.40	61.40	61.40	-1.59%	1,300
Apr 27, 2026	62.39	62.39	62.39	62.39	62.39	-	500
Apr 24, 2026	62.39	62.39	62.39	62.39	62.39	0.65%	100
Apr 23, 2026	62.03	62.03	61.99	61.99	61.99	0.80%	2,900
Apr 22, 2026	61.50	61.50	61.50	61.50	61.50	-1.00%	200
Apr 17, 2026	62.12	62.12	62.12	62.12	62.12	-1.40%	100
Apr 14, 2026	63.00	63.00	63.00	63.00	63.00	-	100
Apr 13, 2026	63.00	63.00	63.00	63.00	63.00	-	500
Apr 10, 2026	63.47	63.50	63.00	63.00	63.00	-	1,200
Apr 9, 2026	64.22	64.25	63.00	63.00	63.00	-2.25%	1,200
Apr 8, 2026	64.45	64.45	64.45	64.45	64.45	-0.54%	200
Apr 7, 2026	63.67	64.80	63.66	64.80	64.80	-0.02%	800
Apr 6, 2026	62.07	64.81	62.07	64.81	64.81	-0.02%	900
Apr 2, 2026	64.67	64.82	63.45	64.82	64.82	0.19%	1,400
Mar 31, 2026	63.90	64.91	63.80	64.70	64.70	1.13%	3,400
Mar 30, 2026	62.95	63.98	62.35	63.98	63.98	1.98%	3,500
Mar 27, 2026	62.27	62.78	62.27	62.74	62.74	-0.29%	700
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