BVMF:MULT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	33.30	33.67	32.38	32.40	32.40	-3.66%	4,244,600
Mar 4, 2026	33.35	33.90	33.12	33.63	33.63	1.75%	2,464,400
Mar 3, 2026	32.51	33.68	32.38	33.05	33.05	-3.11%	6,761,200
Mar 2, 2026	34.59	34.99	33.95	34.11	34.11	-3.10%	7,252,200
Feb 27, 2026	35.41	35.70	34.99	35.20	35.20	-1.68%	5,524,100
Feb 26, 2026	35.26	35.96	34.96	35.80	35.80	2.67%	4,425,600
Feb 25, 2026	35.00	35.35	34.59	34.87	34.87	0.06%	5,583,100
Feb 24, 2026	34.17	34.87	34.09	34.85	34.85	2.35%	4,638,900
Feb 23, 2026	34.17	34.20	33.76	34.05	34.05	-0.26%	3,079,600
Feb 20, 2026	33.95	34.42	33.57	34.14	34.14	0.56%	5,571,000
Feb 19, 2026	33.34	34.05	33.06	33.95	33.95	2.44%	4,268,100
Feb 18, 2026	32.95	33.35	32.70	33.14	33.14	1.10%	2,476,700
Feb 13, 2026	32.96	33.17	32.27	32.78	32.78	-1.56%	6,272,400
Feb 12, 2026	33.64	33.92	33.10	33.30	33.30	-1.45%	3,307,100
Feb 11, 2026	34.00	34.04	33.68	33.79	33.79	0.48%	3,408,800
Feb 10, 2026	33.71	33.98	33.26	33.63	33.63	-0.27%	4,521,400
Feb 9, 2026	33.39	33.88	33.39	33.72	33.72	1.02%	4,058,600
Feb 6, 2026	33.11	33.57	32.60	33.38	33.38	1.06%	4,917,200
Feb 5, 2026	33.00	33.61	32.91	33.03	33.03	0.36%	4,032,400
Feb 4, 2026	33.01	33.12	32.32	32.91	32.91	-0.33%	5,127,400
Feb 3, 2026	33.35	33.56	32.86	33.02	33.02	0.46%	5,192,900
Feb 2, 2026	33.15	33.34	32.74	32.87	32.87	-0.21%	5,053,600
Jan 30, 2026	32.43	33.30	32.36	32.94	32.94	0.89%	6,156,600
Jan 29, 2026	32.96	33.18	32.15	32.65	32.65	0.15%	5,179,800
Jan 28, 2026	32.28	33.11	32.03	32.60	32.60	1.68%	8,568,000
Jan 27, 2026	31.78	32.43	31.78	32.06	32.06	1.71%	4,854,000
Jan 26, 2026	31.27	31.59	30.68	31.52	31.52	0.77%	5,682,700
Jan 23, 2026	30.80	31.69	30.67	31.28	31.28	1.82%	4,231,700
Jan 22, 2026	30.58	31.24	30.19	30.72	30.72	1.19%	6,200,600
Jan 21, 2026	30.01	30.63	29.65	30.36	30.36	2.57%	8,235,800
Jan 20, 2026	29.24	29.60	28.87	29.60	29.60	1.20%	3,341,400
Jan 19, 2026	29.04	29.40	28.96	29.25	29.25	0.52%	1,514,300
Jan 16, 2026	29.46	29.76	29.02	29.10	29.10	-1.19%	6,453,600
Jan 15, 2026	28.78	29.48	28.59	29.45	29.45	2.83%	4,720,200
Jan 14, 2026	29.00	29.00	28.27	28.64	28.64	-0.17%	3,428,300
Jan 13, 2026	28.60	28.83	28.26	28.69	28.69	-0.45%	4,629,600
Jan 12, 2026	28.55	29.00	28.43	28.82	28.82	0.45%	4,355,000
Jan 9, 2026	27.39	28.71	27.38	28.69	28.69	4.25%	10,477,900
Jan 8, 2026	27.30	27.78	27.30	27.52	27.52	0.81%	2,076,400
Jan 7, 2026	27.67	27.80	27.30	27.30	27.30	-1.48%	3,086,700
Jan 6, 2026	27.58	28.20	27.49	27.71	27.71	1.39%	3,807,100
Jan 5, 2026	27.04	27.60	26.88	27.33	27.33	1.07%	4,214,800
Jan 2, 2026	27.30	27.49	27.00	27.04	27.04	-0.77%	1,761,700
Dec 30, 2025	27.35	27.48	27.08	27.25	27.25	-0.18%	2,771,200
Dec 29, 2025	27.37	27.54	27.23	27.30	26.99	-0.87%	1,635,100
Dec 26, 2025	27.47	27.58	27.19	27.54	27.23	0.15%	1,652,400
Dec 23, 2025	26.89	27.66	26.75	27.50	27.19	3.07%	3,801,700
Dec 22, 2025	27.44	27.51	26.56	26.68	26.38	-2.77%	6,350,200
Dec 19, 2025	27.29	27.66	27.08	27.44	27.13	0.55%	3,273,600
Dec 18, 2025	27.10	27.45	27.02	27.29	26.98	0.22%	2,969,400
Dec 17, 2025	27.35	27.49	27.01	27.23	26.92	-1.55%	4,648,100
Dec 16, 2025	28.40	28.40	27.65	27.66	27.35	-3.79%	4,624,600
Dec 15, 2025	28.97	29.04	28.69	28.75	28.43	0.21%	1,842,100
Dec 12, 2025	28.86	29.20	28.61	28.69	28.37	-0.35%	2,979,900
Dec 11, 2025	28.81	29.27	28.79	28.79	28.47	-0.48%	3,330,000
Dec 10, 2025	28.55	29.29	28.40	28.93	28.61	1.58%	4,535,100
Dec 9, 2025	27.94	28.77	27.52	28.48	28.16	0.64%	4,441,700
Dec 8, 2025	28.28	28.58	28.02	28.30	27.98	1.14%	3,201,800
Dec 5, 2025	30.56	30.63	27.98	27.98	27.67	-8.89%	11,273,400
Dec 4, 2025	30.40	30.78	30.27	30.71	30.37	1.39%	2,873,800
Dec 3, 2025	30.48	30.66	30.17	30.29	29.95	-0.39%	1,646,900
Dec 2, 2025	29.88	30.41	29.79	30.41	30.07	2.12%	2,107,300
Dec 1, 2025	30.19	30.20	29.75	29.78	29.45	-1.26%	2,792,900
Nov 28, 2025	30.00	30.36	29.87	30.16	29.82	0.77%	2,239,400
Nov 27, 2025	29.80	30.06	29.77	29.93	29.59	0.23%	893,500
Nov 26, 2025	29.63	30.00	29.49	29.86	29.52	1.15%	1,958,500
Nov 25, 2025	29.49	29.70	29.12	29.52	29.19	0.58%	2,646,200
Nov 24, 2025	29.16	29.48	29.08	29.35	29.02	0.51%	3,113,500
Nov 21, 2025	29.65	29.65	29.10	29.20	28.87	-1.52%	3,046,700
Nov 19, 2025	29.83	29.89	29.55	29.65	29.32	-0.60%	2,077,800
Nov 18, 2025	29.37	29.90	29.21	29.83	29.50	0.85%	2,546,000
Nov 17, 2025	29.77	29.83	29.36	29.58	29.25	-0.57%	2,975,700
Nov 14, 2025	29.53	30.00	29.43	29.75	29.42	1.02%	3,942,500
Nov 13, 2025	29.36	29.93	29.16	29.45	29.12	0.65%	7,199,500
Nov 12, 2025	29.37	29.47	29.09	29.26	28.93	-0.37%	3,214,400
Nov 11, 2025	29.20	29.63	29.03	29.37	29.04	1.07%	4,778,500
Nov 10, 2025	28.89	29.06	28.58	29.06	28.73	1.36%	5,455,200
Nov 7, 2025	28.42	28.67	28.17	28.67	28.35	0.81%	2,713,300
Nov 6, 2025	28.77	28.81	28.42	28.44	28.12	-0.80%	3,135,300
Nov 5, 2025	27.77	28.83	27.66	28.67	28.35	3.20%	5,530,800
Nov 4, 2025	27.83	27.87	27.53	27.78	27.47	0.04%	2,920,000
Nov 3, 2025	27.69	27.90	27.46	27.77	27.46	1.02%	4,140,700
Oct 31, 2025	26.98	27.77	26.69	27.49	27.18	-1.33%	9,462,500
Oct 30, 2025	27.72	28.00	27.45	27.86	27.55	0.29%	1,605,300
Oct 29, 2025	27.81	28.01	27.71	27.78	27.47	0.51%	2,228,000
Oct 28, 2025	27.86	27.93	27.60	27.64	27.33	-0.97%	2,153,900
Oct 27, 2025	28.07	28.28	27.69	27.91	27.60	0.79%	2,687,300
Oct 24, 2025	27.71	28.06	27.60	27.69	27.38	0.22%	2,574,000
Oct 23, 2025	27.85	28.00	27.35	27.63	27.32	0.33%	2,656,800
Oct 22, 2025	27.46	27.63	27.15	27.54	27.23	0.25%	2,091,300
Oct 21, 2025	27.54	27.68	27.40	27.47	27.16	-0.07%	1,991,400
Oct 20, 2025	27.30	27.68	27.15	27.49	27.18	0.84%	2,560,000
Oct 17, 2025	26.92	27.26	26.82	27.26	26.95	0.59%	2,091,200
Oct 16, 2025	27.02	27.40	26.92	27.10	26.80	-0.84%	3,024,400
Oct 15, 2025	26.52	27.33	26.42	27.33	27.02	1.07%	4,953,500
Oct 14, 2025	27.08	27.12	26.89	27.04	26.74	-0.41%	1,657,400
Oct 13, 2025	27.19	27.53	26.94	27.15	26.85	0.18%	3,709,700
Oct 10, 2025	27.46	27.55	26.67	27.10	26.80	-0.99%	5,812,000
Oct 9, 2025	27.52	27.76	27.23	27.37	27.06	-0.58%	4,330,000
Oct 8, 2025	27.59	27.65	27.26	27.53	27.22	-0.04%	2,788,600