TipRanks
Go Ultimate55% OFF

Multi Group S.A (MLAS3) Historical Prices

BR:MLAS3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.841.841.731.801.80-3.23%2,304,7000.92
Oct 29, 20261.811.871.811.861.86+2.20%3,178,9001.29
Oct 28, 20261.951.951.821.821.82-7.61%3,025,0001.25
Oct 27, 20261.881.991.871.971.97+4.79%3,571,4001.50
Oct 26, 20261.901.981.721.881.88-26.27%5,550,7002.39
Oct 23, 20262.482.552.432.552.55+2.82%1,996,0000.86
Oct 22, 20262.542.612.452.482.48-4.25%1,665,3000.72
Oct 21, 20262.602.632.532.592.59+0.78%3,068,6001.35
Oct 20, 20262.462.602.462.572.57+5.76%3,410,5001.52
Oct 19, 20262.382.512.382.432.43+2.10%2,555,8001.14
Oct 16, 20262.392.442.332.382.38+0.00%2,579,2001.16
Oct 15, 20262.282.402.212.382.38+3.48%3,496,7001.61
Oct 14, 20262.332.362.242.302.30-3.36%2,901,3001.36
Oct 13, 20262.402.462.342.382.38-0.42%3,322,8001.59
Oct 12, 20262.392.452.292.392.39+0.00%00.00
Oct 09, 20262.352.452.292.392.39+4.37%5,447,1002.64
Oct 08, 20262.162.302.162.292.29+6.02%2,596,5001.27
Oct 07, 20262.102.212.102.162.16+2.37%2,370,4001.17
Oct 06, 20262.142.172.092.112.11+0.00%1,959,7000.97
Oct 05, 20262.102.172.092.112.11+7.11%3,433,7001.74
Oct 02, 20261.972.011.931.971.97+1.55%3,223,3001.66
Oct 01, 20261.871.941.871.941.94+3.19%2,473,6001.29
Sep 30, 20261.881.951.871.881.88-0.53%1,860,2000.97
Sep 29, 20261.881.901.841.891.89-0.53%2,682,7001.42
Sep 28, 20261.901.901.851.901.90-0.52%3,089,7001.67
Sep 25, 20261.841.921.801.911.91+4.37%3,301,2001.83
Sep 24, 20261.931.961.831.831.83-5.18%1,823,8001.02
Sep 23, 20261.921.941.861.931.93+0.52%2,267,0001.29
Sep 22, 20261.981.991.881.921.92-3.52%2,523,3001.44
Sep 21, 20261.872.001.871.991.99+6.42%3,749,8002.19
Sep 18, 20261.851.871.811.871.87+1.08%2,229,3001.31
Sep 17, 20261.821.861.811.851.85+1.65%1,641,8000.97
Sep 16, 20261.821.861.811.821.82+0.55%1,369,2000.81
Sep 15, 20261.851.861.811.811.81-2.16%1,569,1000.93
Sep 14, 20261.841.871.821.851.85+0.00%2,183,7001.30
Sep 11, 20261.851.861.801.851.85-0.54%1,732,8001.03
Sep 10, 20261.831.861.811.861.86+1.69%1,068,0000.61
Sep 09, 20261.831.861.801.831.83+0.55%2,400,1001.40
Sep 08, 20261.861.881.801.821.82-2.20%2,577,4001.53
Sep 07, 20261.861.891.841.861.86+0.00%00.00
Sep 04, 20261.891.891.841.861.86-1.06%2,118,0001.26
Sep 03, 20261.931.941.851.881.88-2.59%1,685,5001.01
Sep 02, 20261.881.991.871.931.93+2.12%3,929,3002.43
Sep 01, 20261.881.981.861.891.89-0.53%3,368,3002.15
Aug 31, 20261.881.911.851.901.90+0.00%2,018,2001.29
Aug 28, 20261.821.901.821.901.90+3.88%1,771,5001.15
Aug 27, 20261.851.891.811.831.83-2.71%1,902,3001.24
Aug 26, 20261.851.911.841.881.88+1.62%1,488,6000.98
Aug 25, 20261.761.861.761.851.85+3.93%1,352,4000.90
Aug 24, 20261.791.811.761.781.78-1.66%1,500,2001.00