BVMF:MTSA4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 14, 2026	45.01	45.01	45.01	45.01	-	-	-
Jun 12, 2026	44.00	45.90	44.00	45.01	45.01	3.47%	2,900
Jun 11, 2026	44.50	44.50	43.50	43.50	43.50	-1.14%	300
Jun 10, 2026	43.00	44.00	43.00	44.00	44.00	1.80%	700
Jun 8, 2026	44.21	44.21	43.22	43.22	43.22	-1.30%	200
Jun 5, 2026	45.00	45.00	43.00	43.79	43.79	-2.67%	2,400
Jun 3, 2026	44.44	44.99	44.44	44.99	44.99	1.47%	1,200
Jun 2, 2026	44.34	44.63	40.01	44.34	44.34	-1.49%	98,900
Jun 1, 2026	46.51	47.09	45.00	45.01	45.01	-6.79%	60,700
May 29, 2026	47.70	48.60	47.14	48.29	48.29	0.63%	1,800
May 28, 2026	47.64	47.99	47.64	47.99	47.99	2.22%	500
May 27, 2026	48.89	48.89	46.50	46.95	46.95	-2.77%	2,300
May 26, 2026	51.55	51.55	48.29	48.29	48.29	-6.25%	22,200
May 25, 2026	53.24	53.24	51.51	51.51	51.51	-2.79%	1,700
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