BVMF:MULT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 19, 2026	33.34	34.05	33.06	33.95	33.63	2.44%	4,268,100
Feb 18, 2026	32.95	33.35	32.70	33.14	32.83	1.10%	2,476,700
Feb 13, 2026	32.96	33.17	32.27	32.78	32.47	-1.56%	6,272,400
Feb 12, 2026	33.64	33.92	33.10	33.30	32.99	-1.45%	3,307,100
Feb 11, 2026	34.00	34.04	33.68	33.79	33.48	0.48%	3,408,800
Feb 10, 2026	33.71	33.98	33.26	33.63	33.32	-0.27%	4,521,400
Feb 9, 2026	33.39	33.88	33.39	33.72	33.41	1.02%	4,058,600
Feb 6, 2026	33.11	33.57	32.60	33.38	33.07	1.06%	4,917,200
Feb 5, 2026	33.00	33.61	32.91	33.03	32.72	0.36%	4,032,400
Feb 4, 2026	33.01	33.12	32.32	32.91	32.60	-0.33%	5,127,400
Feb 3, 2026	33.35	33.56	32.86	33.02	32.71	0.46%	5,192,900
Feb 2, 2026	33.15	33.34	32.74	32.87	32.56	-0.21%	5,053,600
Jan 30, 2026	32.43	33.30	32.36	32.94	32.63	0.89%	6,156,600
Jan 29, 2026	32.96	33.18	32.15	32.65	32.35	0.15%	5,179,800
Jan 28, 2026	32.28	33.11	32.03	32.60	32.30	1.68%	8,568,000
Jan 27, 2026	31.78	32.43	31.78	32.06	31.76	1.71%	4,854,000
Jan 26, 2026	31.27	31.59	30.68	31.52	31.23	0.77%	5,682,700
Jan 23, 2026	30.80	31.69	30.67	31.28	30.99	1.82%	4,231,700
Jan 22, 2026	30.58	31.24	30.19	30.72	30.43	1.19%	6,200,600
Jan 21, 2026	30.01	30.63	29.65	30.36	30.08	2.57%	8,235,800
Jan 20, 2026	29.24	29.60	28.87	29.60	29.32	1.20%	3,341,400
Jan 19, 2026	29.04	29.40	28.96	29.25	28.98	0.52%	1,514,300
Jan 16, 2026	29.46	29.76	29.02	29.10	28.83	-1.19%	6,453,600
Jan 15, 2026	28.78	29.48	28.59	29.45	29.18	2.83%	4,720,200
Jan 14, 2026	29.00	29.00	28.27	28.64	28.37	-0.17%	3,428,300
Jan 13, 2026	28.60	28.83	28.26	28.69	28.42	-0.45%	4,629,600
Jan 12, 2026	28.55	29.00	28.43	28.82	28.55	0.45%	4,355,000
Jan 9, 2026	27.39	28.71	27.38	28.69	28.42	4.25%	10,477,900
Jan 8, 2026	27.30	27.78	27.30	27.52	27.26	0.81%	2,076,400
Jan 7, 2026	27.67	27.80	27.30	27.30	27.05	-1.48%	3,086,700
Jan 6, 2026	27.58	28.20	27.49	27.71	27.45	1.39%	3,807,100
Jan 5, 2026	27.04	27.60	26.88	27.33	27.08	1.07%	4,214,800
Jan 2, 2026	27.30	27.49	27.00	27.04	26.79	-0.77%	1,761,700
Dec 30, 2025	27.35	27.48	27.08	27.25	27.00	-0.18%	2,771,200
Dec 29, 2025	27.37	27.54	27.23	27.30	26.74	-0.87%	1,635,100
Dec 26, 2025	27.47	27.58	27.19	27.54	26.98	0.15%	1,652,400
Dec 23, 2025	26.89	27.66	26.75	27.50	26.94	3.07%	3,801,700
Dec 22, 2025	27.44	27.51	26.56	26.68	26.13	-2.77%	6,350,200
Dec 19, 2025	27.29	27.66	27.08	27.44	26.88	0.55%	3,273,600
Dec 18, 2025	27.10	27.45	27.02	27.29	26.73	0.22%	2,969,400
Dec 17, 2025	27.35	27.49	27.01	27.23	26.67	-1.55%	4,648,100
Dec 16, 2025	28.40	28.40	27.65	27.66	27.09	-3.79%	4,624,600
Dec 15, 2025	28.97	29.04	28.69	28.75	28.16	0.21%	1,842,100
Dec 12, 2025	28.86	29.20	28.61	28.69	28.10	-0.35%	2,979,900
Dec 11, 2025	28.81	29.27	28.79	28.79	28.20	-0.48%	3,330,000
Dec 10, 2025	28.55	29.29	28.40	28.93	28.34	1.58%	4,535,100
Dec 9, 2025	27.94	28.77	27.52	28.48	27.90	0.64%	4,441,700
Dec 8, 2025	28.28	28.58	28.02	28.30	27.72	1.14%	3,201,800
Dec 5, 2025	30.56	30.63	27.98	27.98	27.41	-8.89%	11,273,400
Dec 4, 2025	30.40	30.78	30.27	30.71	30.08	1.39%	2,873,800
Dec 3, 2025	30.48	30.66	30.17	30.29	29.67	-0.39%	1,646,900
Dec 2, 2025	29.88	30.41	29.79	30.41	29.79	2.12%	2,107,300
Dec 1, 2025	30.19	30.20	29.75	29.78	29.17	-1.26%	2,792,900
Nov 28, 2025	30.00	30.36	29.87	30.16	29.54	0.77%	2,239,400
Nov 27, 2025	29.80	30.06	29.77	29.93	29.32	0.23%	893,500