ETR:M4I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	416.00	421.40	412.50	421.40	421.40	1.08%	1,012
Jun 4, 2026	407.10	418.60	406.90	416.90	416.90	3.97%	1,043
Jun 3, 2026	413.20	414.00	400.70	401.00	401.00	-3.49%	2,141
Jun 2, 2026	426.30	426.40	412.00	415.50	415.50	-1.49%	2,111
Jun 1, 2026	424.60	425.80	421.50	421.80	421.80	-1.45%	953
May 29, 2026	423.60	428.40	423.60	428.00	428.00	1.86%	573
May 28, 2026	428.30	428.30	420.20	420.20	420.20	-1.29%	732
May 27, 2026	422.90	427.80	422.80	425.70	425.70	0.16%	2,280
May 26, 2026	429.90	432.10	423.60	425.00	425.00	-1.60%	2,097
May 25, 2026	432.90	432.90	427.90	431.90	431.90	0.37%	439
May 22, 2026	431.70	433.40	429.40	430.30	430.30	-0.42%	451
May 21, 2026	427.90	432.30	424.50	432.10	432.10	1.86%	1,097
May 20, 2026	430.10	433.30	423.40	424.20	424.20	-2.88%	495
May 19, 2026	433.20	441.50	433.20	436.80	436.80	2.01%	648
May 18, 2026	422.90	428.50	420.90	428.20	428.20	0.16%	1,314
May 15, 2026	421.40	430.60	421.00	427.50	427.50	1.50%	1,000
May 14, 2026	420.10	422.00	419.70	421.20	421.20	0.33%	339
May 13, 2026	425.80	428.10	419.80	419.80	419.80	-2.53%	1,309
May 12, 2026	424.90	430.70	422.90	430.70	430.70	1.60%	298
May 11, 2026	421.00	423.90	418.50	423.90	423.90	0.76%	656
May 8, 2026	428.40	428.40	418.00	420.70	420.70	-0.64%	579
May 7, 2026	420.30	424.70	418.10	423.40	423.40	0.76%	677
May 6, 2026	421.30	425.60	420.00	420.20	420.20	-1.25%	1,721
May 5, 2026	432.00	434.50	425.50	425.50	425.50	-1.07%	390
May 4, 2026	424.20	431.00	422.90	430.10	430.10	-0.51%	679
Apr 30, 2026	455.40	457.00	431.30	432.30	432.30	-3.81%	1,652
Apr 29, 2026	443.00	456.30	442.70	449.40	449.40	1.84%	1,278
Apr 28, 2026	434.10	441.30	433.30	441.30	441.30	2.08%	582
Apr 27, 2026	429.40	432.30	427.70	432.30	432.30	1.10%	749
Apr 24, 2026	430.30	430.30	425.10	427.60	427.60	-0.16%	419
Apr 23, 2026	435.20	436.20	428.00	428.30	428.30	-1.15%	333
Apr 22, 2026	437.30	438.70	433.20	433.30	433.30	-0.91%	873
Apr 21, 2026	440.00	443.80	437.30	437.30	437.30	-0.39%	327
Apr 20, 2026	442.20	444.00	438.30	439.00	439.00	-0.88%	611
Apr 17, 2026	441.90	442.90	439.00	442.90	442.90	0.29%	362
Apr 16, 2026	442.30	444.40	439.30	441.60	441.60	0.64%	454
Apr 15, 2026	437.10	438.80	434.80	438.80	438.80	0.85%	575
Apr 14, 2026	432.40	435.10	429.90	435.10	435.10	1.85%	268
Apr 13, 2026	423.60	427.90	423.60	427.20	427.20	0.73%	329
Apr 10, 2026	432.10	432.20	424.10	424.10	424.10	-0.82%	472
Apr 9, 2026	433.90	434.60	427.50	427.60	427.60	-1.87%	428
Apr 8, 2026	442.50	442.50	432.10	436.50	435.76	1.44%	931
Apr 7, 2026	436.00	436.00	429.10	430.30	429.57	0.47%	208
Apr 2, 2026	420.00	431.20	420.00	428.30	427.57	0.25%	933
Apr 1, 2026	434.60	434.75	419.00	427.25	426.52	-0.49%	717
Mar 31, 2026	433.00	435.30	427.25	429.35	428.62	-0.36%	392
Mar 30, 2026	420.50	430.90	420.00	430.90	430.17	2.57%	751
Mar 27, 2026	436.35	436.35	419.85	420.10	419.38	-3.30%	448
Mar 26, 2026	435.40	436.25	431.65	434.45	433.71	0.03%	198
Mar 25, 2026	431.15	436.00	429.90	434.30	433.56	0.57%	289