B3 · MRSA6B · stock
MRS Logística S.A. (MRSA6B) stock price history
Every B3 trading session of MRS Logística S.A. from Apr 29, 2015 to Nov 11, 2026: 2,868 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, 2015 to 2026
- R$48.42
- All time high, 2025
- R$48.42
- 52 week high, R$23.82 low
- 2,868
- Daily sessions since 2015
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
MRSA6B key facts
- MRS Logística S.A. (MRSA6B) closed at R$39.00 on Nov 11, 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$23.82 to R$48.42.
- MRSA6B returned +57.9% over the year to Nov 11, 2026 and +29.2% over five years.
- Over ten years MRSA6B returned +432%, +18.2% a year compounded.
- MRSA6B's deepest drawdown was -51.5% from Jan 20, 2022 to Aug 9, 2022.
- DataCedar holds 2,868 daily sessions of MRSA6B history from Apr 29, 2015 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
MRSA6B price chart, 2015 to 2026
MRSA6B returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.0% |
| 3 months | +21.9% |
| 6 months | +6.8% |
| Year to date | -9.5% |
| 1 year | +57.9% |
| 3 years | +83.9% |
| 5 years | +29.2% |
| 10 years | +431.9% |
| Since Apr 29, 2015 | +448.2% |
| Compound annual growth, 11.5 years | +15.9% |
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$23.82 on Nov 21, 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
- 56.7%
- Sessions closing higher, 1 year
- 4%
- Growth of 1 since 2015
- 5.5×
- 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. 2015 starts on Apr 29, 2015; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$43.10 | R$43.57 | R$32.00 | R$39.00 | -9.5% | 2.5K | 210 |
| 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$7.11 | R$7.19 | R$7.11 | R$7.19 | n/a | 0 | 167 |
MRSA6B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$39.00 | +13.0% |
| October 2026 | R$34.50 | 0.0% |
| 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% |
About the MRSA6B data
Daily bars. 2,868 sessions from Apr 29, 2015 to Nov 11, 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 Nov 4, 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 Apr 29, 2015, 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/b3%3AMRSA6B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
MRSA6B share price history
