MLAS3.SA(MLAS3.SA)
MLAS3.SA
SAO • Last print unknown ago
$1.85—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/9/2026 | $1.83 | $1.85 | $1.80 | $1.85 | 285,000 |
| 9/8/2026 | $1.86 | $1.88 | $1.80 | $1.82 | 2.59M |
| 9/4/2026 | $1.89 | $1.89 | $1.84 | $1.86 | 2.12M |
| 9/3/2026 | $1.93 | $1.94 | $1.85 | $1.88 | 1.69M |
| 9/2/2026 | $1.88 | $1.99 | $1.87 | $1.93 | 3.93M |
| 9/1/2026 | $1.88 | $1.98 | $1.86 | $1.89 | 3.37M |
| 8/31/2026 | $1.88 | $1.91 | $1.85 | $1.90 | 2.13M |
| 8/28/2026 | $1.82 | $1.90 | $1.82 | $1.90 | 1.82M |
| 8/27/2026 | $1.85 | $1.89 | $1.81 | $1.83 | 1.91M |
| 8/26/2026 | $1.85 | $1.91 | $1.84 | $1.88 | 1.50M |
| 8/25/2026 | $1.76 | $1.86 | $1.76 | $1.85 | 1.35M |
| 8/24/2026 | $1.79 | $1.81 | $1.76 | $1.78 | 1.50M |
| 8/21/2026 | $1.70 | $1.81 | $1.69 | $1.81 | 1.53M |
| 8/20/2026 | $1.69 | $1.72 | $1.65 | $1.69 | 2.21M |
| 8/19/2026 | $1.74 | $1.81 | $1.66 | $1.70 | 5.00M |
| 8/18/2026 | $1.84 | $1.84 | $1.71 | $1.76 | 4.49M |
| 8/17/2026 | $1.83 | $1.93 | $1.80 | $1.86 | 3.56M |
| 8/14/2026 | $1.93 | $1.95 | $1.76 | $1.81 | 3.02M |
| 8/13/2026 | $1.72 | $1.94 | $1.72 | $1.92 | 7.35M |
| 8/12/2026 | $1.57 | $1.59 | $1.52 | $1.56 | 1.83M |
| 8/11/2026 | $1.65 | $1.69 | $1.56 | $1.56 | 1.89M |
| 8/10/2026 | $1.66 | $1.67 | $1.62 | $1.65 | 1.22M |
| 8/7/2026 | $1.73 | $1.73 | $1.65 | $1.68 | 899,600 |
| 8/6/2026 | $1.74 | $1.76 | $1.69 | $1.71 | 1.18M |
| 8/5/2026 | $1.78 | $1.78 | $1.72 | $1.77 | 1.24M |
| 8/4/2026 | $1.80 | $1.81 | $1.73 | $1.77 | 1.37M |
| 8/3/2026 | $1.78 | $1.81 | $1.74 | $1.80 | 866,400 |
| 7/31/2026 | $1.77 | $1.78 | $1.73 | $1.77 | 704,600 |
| 7/30/2026 | $1.75 | $1.83 | $1.74 | $1.78 | 1.09M |
| 7/29/2026 | $1.76 | $1.76 | $1.68 | $1.74 | 1.62M |
| 7/28/2026 | $1.77 | $1.80 | $1.72 | $1.73 | 1.60M |
| 7/27/2026 | $1.76 | $1.80 | $1.74 | $1.77 | 1.39M |
| 7/24/2026 | $1.75 | $1.77 | $1.73 | $1.75 | 787,500 |
| 7/23/2026 | $1.80 | $1.81 | $1.73 | $1.78 | 1.34M |
| 7/22/2026 | $1.71 | $1.81 | $1.68 | $1.80 | 2.44M |
| 7/21/2026 | $1.71 | $1.72 | $1.68 | $1.72 | 825,800 |
| 7/20/2026 | $1.72 | $1.72 | $1.68 | $1.71 | 721,500 |
| 7/17/2026 | $1.69 | $1.73 | $1.69 | $1.71 | 573,800 |
| 7/16/2026 | $1.68 | $1.72 | $1.68 | $1.72 | 705,100 |
| 7/15/2026 | $1.74 | $1.74 | $1.66 | $1.71 | 2.02M |
| 7/14/2026 | $1.70 | $1.74 | $1.66 | $1.74 | 1.54M |
| 7/13/2026 | $1.73 | $1.77 | $1.68 | $1.69 | 1.46M |
| 7/10/2026 | $1.69 | $1.75 | $1.69 | $1.71 | 1.67M |
| 7/9/2026 | $1.58 | $1.68 | $1.57 | $1.68 | 1.24M |
| 7/8/2026 | $1.58 | $1.60 | $1.55 | $1.57 | 658,600 |
| 7/7/2026 | $1.59 | $1.63 | $1.58 | $1.58 | 1.06M |
| 7/6/2026 | $1.71 | $1.71 | $1.58 | $1.62 | 980,000 |
| 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 |