MSUMI.BOMSUMI.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $45.70 | $46.69 | $45.32 | $46.04 | 370,341 |
| 1/13/2026 | $46.78 | $47.29 | $45.37 | $45.71 | 697,783 |
| 1/12/2026 | $47.39 | $47.75 | $46.14 | $46.76 | 1.13M |
| 1/9/2026 | $48.37 | $49.80 | $47.60 | $47.85 | 2.03M |
| 1/8/2026 | $50.20 | $50.68 | $48.44 | $48.69 | 377,635 |
| 1/7/2026 | $51.47 | $51.47 | $49.92 | $50.18 | 790,497 |
| 1/6/2026 | $52.98 | $53.55 | $50.75 | $51.17 | 1.79M |
| 1/5/2026 | $50.23 | $52.25 | $49.39 | $52.05 | 3.26M |
| 1/2/2026 | $48.58 | $49.98 | $48.26 | $49.86 | 504,513 |
| 1/1/2026 | $48.40 | $49.14 | $47.88 | $48.88 | 315,225 |
| 12/31/2025 | $48.72 | $48.91 | $47.41 | $48.51 | 815,380 |
| 12/30/2025 | $45.96 | $49.74 | $45.65 | $48.91 | 2.83M |
| 12/29/2025 | $45.13 | $47.52 | $44.29 | $46.91 | 681,315 |
| 12/26/2025 | $45.33 | $45.42 | $44.97 | $45.09 | 2.33M |
| 12/24/2025 | $45.46 | $45.99 | $45.10 | $45.25 | 1.26M |
| 12/23/2025 | $46.30 | $46.53 | $45.30 | $45.43 | 342,961 |
| 12/22/2025 | $47.88 | $48.14 | $46.25 | $46.31 | 575,355 |
| 12/19/2025 | $45.10 | $49.60 | $44.87 | $47.67 | 3.11M |
| 12/18/2025 | $45.40 | $45.40 | $44.52 | $44.88 | 327,086 |
| 12/17/2025 | $45.33 | $46.43 | $45.00 | $45.17 | 247,508 |
| 12/16/2025 | $46.06 | $46.60 | $45.30 | $45.51 | 542,730 |
| 12/15/2025 | $45.85 | $46.49 | $45.65 | $45.98 | 246,510 |
| 12/12/2025 | $45.55 | $46.75 | $45.25 | $45.95 | 562,264 |
| 12/11/2025 | $44.87 | $45.85 | $44.13 | $45.65 | 158,465 |
| 12/10/2025 | $44.61 | $45.17 | $44.15 | $44.48 | 204,026 |
| 12/9/2025 | $44.10 | $45.12 | $43.84 | $44.84 | 403,912 |
| 12/8/2025 | $45.53 | $45.61 | $43.90 | $44.82 | 480,283 |
| 12/5/2025 | $45.53 | $45.78 | $44.50 | $45.61 | 313,076 |
| 12/4/2025 | $45.96 | $46.22 | $45.40 | $45.53 | 268,500 |
| 12/3/2025 | $46.43 | $47.34 | $45.78 | $46.21 | 152,851 |
| 12/2/2025 | $46.48 | $46.64 | $46.10 | $46.36 | 141,099 |
| 12/1/2025 | $46.57 | $46.75 | $45.50 | $46.64 | 367,840 |
| 11/28/2025 | $46.30 | $46.50 | $45.54 | $45.68 | 318,266 |
| 11/27/2025 | $46.18 | $46.45 | $45.43 | $46.27 | 364,576 |
| 11/26/2025 | $46.66 | $46.88 | $45.90 | $45.99 | 448,529 |
| 11/25/2025 | $47.83 | $48.50 | $46.73 | $46.79 | 268,508 |
| 11/24/2025 | $48.01 | $49.31 | $47.01 | $47.62 | 426,114 |
| 11/21/2025 | $49.00 | $49.03 | $47.87 | $48.42 | 365,602 |
| 11/19/2025 | $48.42 | $48.96 | $47.80 | $48.65 | 2.35M |
| 11/18/2025 | $48.88 | $49.40 | $48.06 | $48.39 | 554,749 |
| 11/17/2025 | $47.88 | $49.05 | $47.74 | $49.01 | 924,967 |
| 11/14/2025 | $47.35 | $48.45 | $47.35 | $47.99 | 243,824 |
| 11/13/2025 | $46.00 | $47.50 | $46.00 | $47.38 | 4.69M |
| 11/12/2025 | $46.40 | $46.57 | $46.10 | $46.33 | 161,696 |
| 11/11/2025 | $45.03 | $46.60 | $45.03 | $46.41 | 233,486 |
| 11/10/2025 | $46.75 | $46.75 | $45.59 | $45.86 | 337,513 |
| 11/7/2025 | $47.35 | $47.36 | $45.75 | $46.81 | 499,183 |
| 11/6/2025 | $47.90 | $48.80 | $46.77 | $47.89 | 446,730 |
| 11/4/2025 | $47.65 | $47.75 | $46.59 | $46.97 | 236,854 |
| 11/3/2025 | $46.46 | $47.75 | $46.46 | $47.65 | 342,603 |
| 10/31/2025 | $47.05 | $47.98 | $46.96 | $47.25 | 315,308 |
| 10/30/2025 | $47.16 | $47.75 | $46.90 | $47.44 | 139,359 |
| 10/29/2025 | $46.75 | $48.00 | $46.32 | $47.79 | 154,221 |
| 10/28/2025 | $46.50 | $47.42 | $46.47 | $46.72 | 417,370 |
| 10/27/2025 | $46.57 | $47.24 | $46.21 | $46.30 | 319,956 |
| 10/24/2025 | $48.72 | $48.72 | $46.89 | $47.10 | 185,872 |
| 10/23/2025 | $46.53 | $48.16 | $46.50 | $47.62 | 467,655 |
| 10/21/2025 | $46.61 | $47.19 | $46.25 | $46.52 | 248,424 |
| 10/20/2025 | $45.96 | $46.60 | $45.90 | $46.46 | 285,871 |
| 10/17/2025 | $45.87 | $46.67 | $45.75 | $45.91 | 122,211 |