BVMF:MULT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	30.08	30.40	29.74	30.39	30.39	2.67%	2,160,000
May 22, 2026	30.10	30.17	29.35	29.60	29.60	-1.76%	1,856,200
May 21, 2026	29.85	30.24	29.53	30.13	30.13	0.07%	3,169,300
May 20, 2026	29.49	30.43	29.26	30.11	30.11	3.40%	3,774,500
May 19, 2026	29.12	29.52	28.97	29.12	29.12	-2.12%	5,739,000
May 18, 2026	29.45	29.75	29.19	29.75	29.75	0.95%	2,916,200
May 15, 2026	29.13	29.79	28.91	29.47	29.47	-1.41%	3,112,100
May 14, 2026	29.50	30.12	29.33	29.89	29.89	1.98%	3,691,800
May 13, 2026	30.66	30.66	29.17	29.31	29.31	-4.43%	4,532,600
May 12, 2026	30.81	31.29	30.48	30.67	30.67	-1.10%	1,922,600
May 11, 2026	31.43	31.84	30.92	31.01	31.01	-2.48%	2,301,800
May 8, 2026	31.74	32.10	31.61	31.80	31.80	1.24%	6,027,300
May 7, 2026	32.22	32.42	31.25	31.41	31.41	-3.03%	2,489,200
May 6, 2026	31.69	32.45	31.67	32.39	32.39	3.22%	3,216,200
May 5, 2026	31.15	31.68	31.15	31.38	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%	2,972,900
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%	2,334,800
Apr 8, 2026	34.99	34.99	33.19	33.25	33.25	4.04%	4,467,900
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%	3,372,900
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	4.73%	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