B3 · MRSA6B · stock
MRS Logística S.A. (MRSA6B) stock price history
Every B3 trading session of MRS Logística S.A. from Oct 2, 2014 to Sep 25, 2026: 2,982 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MRSA6B adjusted close, 2014 to 2026
- R$48.42
- All time high, 2025
- R$48.42
- 52 week high, R$22.76 low
- 2,982
- Daily sessions since 2014
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
MRSA6B key facts
- MRS Logística S.A. (MRSA6B) closed at R$34.50 on Sep 25, 2026 on B3.
- MRSA6B's all time high close is R$48.42, set on Dec 19, 2025; its all time low close is R$4.94 on Feb 27, 2019.
- MRSA6B's 52 week range is R$22.76 to R$48.42.
- MRSA6B returned +42.5% over the year to Sep 25, 2026 and +14.3% over five years.
- Over ten years MRSA6B returned +371%, +16.8% a year compounded.
- MRSA6B's deepest drawdown was -51.5% from Jan 20, 2022 to Aug 9, 2022.
- DataCedar holds 2,982 daily sessions of MRSA6B history from Oct 2, 2014 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
MRSA6B price chart, 2014 to 2026
MRSA6B returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | +5.8% |
| 6 months | -20.8% |
| Year to date | -19.9% |
| 1 year | +42.5% |
| 3 years | +44.6% |
| 5 years | +14.3% |
| 10 years | +370.5% |
| Since Oct 2, 2014 | +405.4% |
| Compound annual growth, 12.0 years | +14.5% |
MRSA6B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$48.42 on Dec 19, 2025
- All time low close
- R$4.94 on Feb 27, 2019
- 52 week high
- R$48.42 on Dec 19, 2025
- 52 week low
- R$22.76 on Oct 16, 2025
- Deepest drawdown
- -51.5% from Jan 20, 2022 to Aug 9, 2022, recovered Dec 19, 2025
- Best single session
- +94.9% on May 5, 2020
- Worst single session
- -39.8% on May 13, 2020
- Volatility, 1 year annualised
- 54.2%
- Sessions closing higher, 1 year
- 4%
- Growth of 1 since 2014
- 5.1×
- Best calendar year
- 2020, +106%
- Worst calendar year
- 2022, -44%
MRSA6B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Oct 2, 2014; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$43.10 | R$43.57 | R$32.00 | R$34.50 | -19.9% | 2K | 184 |
| 2025 | R$26.07 | R$48.42 | R$22.76 | R$43.10 | +65.3% | 3.7K | 250 |
| 2024 | R$21.21 | R$30.71 | R$19.83 | R$26.07 | +22.9% | 8.6K | 251 |
| 2023 | R$20.18 | R$23.86 | R$19.81 | R$21.21 | +5.1% | 1.2K | 248 |
| 2022 | R$36.23 | R$36.23 | R$17.56 | R$20.18 | -44.3% | 3K | 250 |
| 2021 | R$25.61 | R$36.23 | R$25.61 | R$36.23 | +41.5% | 400 | 247 |
| 2020 | R$12.43 | R$26.98 | R$12.43 | R$25.61 | +106.0% | 1.3K | 248 |
| 2019 | R$7.30 | R$12.43 | R$4.94 | R$12.43 | +70.3% | 1.2K | 248 |
| 2018 | R$7.77 | R$7.77 | R$6.79 | R$7.30 | -6.0% | 200 | 246 |
| 2017 | R$7.33 | R$7.77 | R$7.33 | R$7.77 | +5.9% | 0 | 254 |
| 2016 | R$7.19 | R$7.33 | R$7.19 | R$7.33 | +2.0% | 0 | 249 |
| 2015 | R$6.83 | R$7.19 | R$6.83 | R$7.19 | +5.3% | 0 | 246 |
| 2014 | R$6.83 | R$6.83 | R$6.83 | R$6.83 | n/a | 1K | 61 |
MRSA6B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$34.50 | -1.1% |
| August 2026 | R$34.89 | +9.0% |
| July 2026 | R$32.00 | -1.8% |
| June 2026 | R$32.60 | -10.7% |
| May 2026 | R$36.50 | +3.3% |
| April 2026 | R$35.35 | -18.9% |
| March 2026 | R$43.57 | +1.1% |
| February 2026 | R$43.10 | 0.0% |
| January 2026 | R$43.10 | 0.0% |
| December 2025 | R$43.10 | +80.9% |
| November 2025 | R$23.82 | +4.7% |
| October 2025 | R$22.76 | -6.0% |
About the MRSA6B data
Daily bars. 2,982 sessions from Oct 2, 2014 to Sep 25, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 2, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MRSA6B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
MRSA6B share price history
