BVMF:MULT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	31.15	31.68	31.15	31.38	-	0.51%	3,594,900
May 4, 2026	31.56	31.56	31.03	31.22	31.22	-1.58%	2,728,600
Apr 30, 2026	31.65	32.21	30.98	31.72	31.72	0.51%	6,096,600
Apr 29, 2026	32.09	32.11	31.48	31.56	31.56	-2.11%	3,717,000
Apr 28, 2026	32.09	32.35	31.67	32.24	32.24	-0.77%	2,885,900
Apr 27, 2026	33.04	33.05	32.36	32.49	32.49	-0.73%	2,973,300
Apr 24, 2026	32.82	32.95	32.34	32.73	32.73	-0.37%	1,846,400
Apr 23, 2026	33.75	33.75	32.74	32.85	32.85	-2.44%	2,509,700
Apr 22, 2026	34.54	34.54	33.47	33.67	33.67	-2.21%	2,790,600
Apr 20, 2026	34.89	34.97	34.43	34.43	34.43	-1.03%	2,195,300
Apr 17, 2026	35.26	35.50	34.79	34.79	34.79	1.10%	5,531,900
Apr 16, 2026	34.49	34.95	34.18	34.41	34.41	-0.58%	3,001,400
Apr 15, 2026	34.19	34.80	34.11	34.61	34.61	0.84%	3,556,100
Apr 14, 2026	33.91	34.64	33.67	34.32	34.32	1.69%	3,967,700
Apr 13, 2026	33.51	34.08	33.30	33.75	33.75	0.72%	3,476,800
Apr 10, 2026	33.81	34.18	33.45	33.51	33.51	-0.42%	2,892,800
Apr 9, 2026	33.53	33.77	33.17	33.65	33.65	1.20%	2,335,600
Apr 8, 2026	34.99	34.99	33.19	33.25	33.25	4.04%	4,472,500
Apr 7, 2026	31.47	32.00	31.19	31.96	31.96	0.60%	3,704,200
Apr 6, 2026	32.16	32.27	31.58	31.77	31.77	-0.72%	3,377,000
Apr 2, 2026	31.51	32.35	31.40	32.00	32.00	-1.51%	2,170,900
Apr 1, 2026	32.02	33.02	32.01	32.49	32.49	2.14%	4,651,100
Mar 31, 2026	31.16	31.88	30.73	31.81	31.81	3.75%	3,988,900
Mar 30, 2026	30.64	30.84	30.26	30.66	30.37	0.86%	3,639,700
Mar 27, 2026	30.81	30.88	30.25	30.40	30.12	-1.27%	3,456,500
Mar 26, 2026	31.04	31.61	30.79	30.79	30.50	-3.08%	2,999,700
Mar 25, 2026	31.63	31.92	31.38	31.77	31.47	1.70%	3,166,700
Mar 24, 2026	31.50	31.50	30.75	31.24	30.95	-0.79%	2,756,000
Mar 23, 2026	30.24	31.55	30.24	31.49	31.20	5.25%	3,968,000
Mar 20, 2026	30.45	30.67	29.71	29.92	29.64	-2.76%	3,460,600
Mar 19, 2026	29.70	30.99	29.66	30.77	30.48	0.49%	2,175,100
Mar 18, 2026	30.48	31.19	30.48	30.62	30.33	-0.75%	2,613,300
Mar 17, 2026	30.61	31.36	30.49	30.85	30.56	0.65%	3,334,600
Mar 16, 2026	30.44	31.06	30.29	30.65	30.36	2.44%	3,320,400
Mar 13, 2026	31.14	31.41	29.68	29.92	29.64	-3.39%	6,119,000
Mar 12, 2026	31.49	31.78	30.90	30.97	30.68	-3.13%	4,169,300
Mar 11, 2026	31.98	32.88	31.80	31.97	31.67	-1.17%	3,750,800
Mar 10, 2026	32.67	33.24	32.29	32.35	32.05	-0.25%	5,131,900
Mar 9, 2026	31.72	32.67	31.38	32.43	32.13	1.57%	3,646,400
Mar 6, 2026	32.16	32.57	31.46	31.93	31.63	-1.45%	6,573,000
Mar 5, 2026	33.30	33.67	32.38	32.40	32.10	-3.66%	4,244,600
Mar 4, 2026	33.35	33.90	33.12	33.63	33.32	1.75%	2,464,400
Mar 3, 2026	32.51	33.68	32.38	33.05	32.74	-3.11%	6,761,200
Mar 2, 2026	34.59	34.99	33.95	34.11	33.79	-3.10%	7,252,200
Feb 27, 2026	35.41	35.70	34.99	35.20	34.87	-1.68%	5,524,100
Feb 26, 2026	35.26	35.96	34.96	35.80	35.47	2.67%	4,425,600
Feb 25, 2026	35.00	35.35	34.59	34.87	34.55	0.06%	5,583,100
Feb 24, 2026	34.17	34.87	34.09	34.85	34.53	2.35%	4,638,900
Feb 23, 2026	34.17	34.20	33.76	34.05	33.73	-0.26%	3,079,600
Feb 20, 2026	33.95	34.42	33.57	34.14	33.82	0.56%	5,571,000