MLAS3.SA(MLAS3.SA)
MLAS3.SA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/3/2026 | $1.64 | $1.72 | $1.63 | $1.69 | 1.11M |
| 7/2/2026 | $1.68 | $1.68 | $1.58 | $1.64 | 1.52M |
| 7/1/2026 | $1.66 | $1.69 | $1.64 | $1.68 | 847,500 |
| 6/30/2026 | $1.68 | $1.70 | $1.67 | $1.70 | 354,800 |
| 6/29/2026 | $1.66 | $1.71 | $1.66 | $1.70 | 397,000 |
| 6/26/2026 | $1.66 | $1.69 | $1.64 | $1.69 | 958,100 |
| 6/25/2026 | $1.69 | $1.71 | $1.64 | $1.67 | 1.59M |
| 6/24/2026 | $1.69 | $1.75 | $1.67 | $1.67 | 1.32M |
| 6/23/2026 | $1.64 | $1.74 | $1.60 | $1.68 | 1.50M |
| 6/22/2026 | $1.68 | $1.70 | $1.63 | $1.63 | 1.07M |
| 6/19/2026 | $1.66 | $1.73 | $1.64 | $1.66 | 1.46M |
| 6/18/2026 | $1.66 | $1.72 | $1.64 | $1.66 | 1.08M |
| 6/17/2026 | $1.72 | $1.78 | $1.63 | $1.63 | 1.94M |
| 6/16/2026 | $1.70 | $1.77 | $1.65 | $1.74 | 2.31M |
| 6/15/2026 | $1.67 | $1.86 | $1.66 | $1.74 | 4.21M |
| 6/12/2026 | $1.58 | $1.66 | $1.58 | $1.65 | 820,200 |
| 6/11/2026 | $1.55 | $1.62 | $1.54 | $1.62 | 627,600 |
| 6/10/2026 | $1.58 | $1.58 | $1.48 | $1.58 | 955,100 |
| 6/9/2026 | $1.55 | $1.62 | $1.55 | $1.56 | 1.15M |
| 6/8/2026 | $1.54 | $1.57 | $1.52 | $1.55 | 570,400 |
| 6/5/2026 | $1.56 | $1.58 | $1.53 | $1.55 | 1.15M |
| 6/3/2026 | $1.71 | $1.71 | $1.55 | $1.57 | 1.71M |
| 6/2/2026 | $1.69 | $1.75 | $1.65 | $1.75 | 920,000 |
| 6/1/2026 | $1.67 | $1.71 | $1.63 | $1.71 | 789,500 |
| 5/29/2026 | $1.70 | $1.71 | $1.64 | $1.68 | 592,800 |
| 5/28/2026 | $1.71 | $1.75 | $1.67 | $1.72 | 739,300 |
| 5/27/2026 | $1.64 | $1.70 | $1.63 | $1.70 | 1.16M |
| 5/26/2026 | $1.69 | $1.69 | $1.60 | $1.64 | 696,700 |
| 5/25/2026 | $1.63 | $1.69 | $1.63 | $1.69 | 728,200 |
| 5/22/2026 | $1.64 | $1.66 | $1.60 | $1.64 | 480,100 |
| 5/21/2026 | $1.69 | $1.71 | $1.64 | $1.67 | 1.71M |
| 5/20/2026 | $1.62 | $1.75 | $1.60 | $1.70 | 2.96M |
| 5/19/2026 | $1.54 | $1.63 | $1.53 | $1.59 | 1.03M |
| 5/18/2026 | $1.52 | $1.59 | $1.52 | $1.56 | 1.07M |
| 5/15/2026 | $1.63 | $1.64 | $1.49 | $1.55 | 2.85M |
| 5/14/2026 | $1.61 | $1.76 | $1.61 | $1.65 | 5.57M |
| 5/13/2026 | $1.59 | $1.59 | $1.41 | $1.43 | 2.92M |
| 5/12/2026 | $1.59 | $1.63 | $1.57 | $1.61 | 1.22M |
| 5/11/2026 | $1.64 | $1.65 | $1.58 | $1.62 | 1.08M |
| 5/8/2026 | $1.61 | $1.69 | $1.61 | $1.66 | 1.04M |
| 5/7/2026 | $1.56 | $1.69 | $1.56 | $1.63 | 2.31M |
| 5/6/2026 | $1.58 | $1.62 | $1.55 | $1.58 | 890,100 |
| 5/5/2026 | $1.55 | $1.60 | $1.54 | $1.57 | 1.05M |
| 5/4/2026 | $1.57 | $1.59 | $1.53 | $1.57 | 774,400 |
| 4/30/2026 | $1.56 | $1.59 | $1.54 | $1.57 | 734,500 |
| 4/29/2026 | $1.57 | $1.58 | $1.46 | $1.53 | 1.34M |
| 4/28/2026 | $1.53 | $1.59 | $1.51 | $1.57 | 858,800 |
| 4/27/2026 | $1.62 | $1.62 | $1.52 | $1.54 | 816,200 |
| 4/24/2026 | $1.59 | $1.61 | $1.56 | $1.60 | 738,200 |
| 4/23/2026 | $1.65 | $1.65 | $1.59 | $1.59 | 1.00M |
| 4/22/2026 | $1.60 | $1.65 | $1.57 | $1.64 | 1.35M |
| 4/20/2026 | $1.57 | $1.64 | $1.55 | $1.58 | 1.79M |
| 4/17/2026 | $1.59 | $1.63 | $1.53 | $1.58 | 1.61M |
| 4/16/2026 | $1.50 | $1.59 | $1.50 | $1.58 | 1.74M |
| 4/15/2026 | $1.40 | $1.52 | $1.40 | $1.52 | 1.67M |
| 4/14/2026 | $1.43 | $1.44 | $1.39 | $1.44 | 469,600 |
| 4/13/2026 | $1.35 | $1.42 | $1.35 | $1.41 | 351,100 |
| 4/10/2026 | $1.40 | $1.45 | $1.37 | $1.38 | 1.10M |
| 4/9/2026 | $1.34 | $1.41 | $1.34 | $1.41 | 983,800 |
| 4/8/2026 | $1.35 | $1.37 | $1.32 | $1.35 | 749,900 |
| 4/7/2026 | $1.29 | $1.31 | $1.27 | $1.29 | 905,200 |
| 4/6/2026 | $1.32 | $1.35 | $1.29 | $1.32 | 707,000 |