MRS Logística S.A. (BVMF:MRSA6B)
Brazil
· Delayed Price · Currency is BRL 36.49
+5.48 (17.67%)
At close: Dec 4, 2025
MRS Logística Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 17.67% | 100 |
| Dec 2, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 26.06% | 100 |
| Nov 21, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.99% | 100 |
| Nov 13, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.57% | 100 |
| Nov 10, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 8.51% | 100 |
| Oct 16, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -6.00% | 100 |
| Oct 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 100 |
| Sep 18, 2025 | 24.26 | 25.00 | 24.26 | 25.00 | 25.00 | - | 300 |
| Sep 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 200 |
| Jul 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 200 |
| Jul 11, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.96% | 200 |