Master Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	90.65	90.80	88.75	90.50	90.50	-0.17%	9,075
Feb 11, 2026	91.85	93.00	89.00	90.65	90.65	-1.36%	1,184
Feb 10, 2026	94.00	94.65	91.50	91.90	91.90	-1.66%	904
Feb 9, 2026	89.00	95.90	89.00	93.45	93.45	5.65%	4,782
Feb 6, 2026	87.90	88.75	86.05	88.45	88.45	-0.34%	2,075
Feb 5, 2026	90.45	91.10	87.35	88.75	88.75	-2.63%	3,976
Feb 4, 2026	91.85	91.85	89.20	91.15	91.15	1.22%	1,887
Feb 3, 2026	92.65	94.65	86.15	90.05	90.05	3.45%	10,069
Feb 2, 2026	95.40	96.10	86.30	87.05	87.05	-8.80%	12,462
Feb 1, 2026	101.35	101.35	92.00	95.45	95.45	-5.26%	5,404
Jan 30, 2026	100.15	100.95	98.30	100.75	100.75	1.61%	11,978
Jan 29, 2026	101.00	101.25	98.70	99.15	99.15	-2.12%	1,064
Jan 28, 2026	99.60	102.00	99.10	101.30	101.30	1.81%	8,292
Jan 27, 2026	102.20	102.20	97.25	99.50	99.50	-0.10%	8,036
Jan 23, 2026	102.85	102.85	98.75	99.60	99.60	-4.37%	4,715
Jan 22, 2026	97.05	110.00	97.05	104.15	104.15	5.41%	5,029
Jan 21, 2026	100.05	101.10	97.30	98.80	98.80	-1.45%	11,055
Jan 20, 2026	103.65	103.65	98.60	100.25	100.25	-4.34%	7,538
Jan 19, 2026	104.90	107.10	102.70	104.80	104.80	-1.78%	15,314
Jan 16, 2026	105.95	108.25	105.60	106.70	106.70	0.71%	16,604
Jan 14, 2026	110.00	110.00	104.75	105.95	105.95	-1.99%	38,481
Jan 13, 2026	110.35	111.50	107.00	108.10	108.10	-1.77%	53,318
Jan 12, 2026	118.15	118.15	108.00	110.05	110.05	-1.57%	46,359
Jan 9, 2026	116.70	116.70	110.50	111.80	111.80	-4.73%	17,872
Jan 8, 2026	118.10	119.50	115.65	117.35	117.35	-0.21%	25,137
Jan 7, 2026	116.60	120.25	115.35	117.60	117.60	-1.55%	48,165
Jan 6, 2026	115.95	121.00	114.00	119.45	119.45	4.01%	30,840
Jan 5, 2026	118.75	119.15	113.35	114.85	114.85	-2.26%	25,851
Jan 2, 2026	117.25	120.55	116.50	117.50	117.50	-0.59%	9,777
Jan 1, 2026	119.75	119.75	117.00	118.20	118.20	-0.51%	9,713
Dec 31, 2025	118.55	120.50	116.05	118.80	118.80	0.42%	49,716
Dec 30, 2025	117.60	120.65	114.45	118.30	118.30	0.60%	21,259
Dec 29, 2025	119.75	119.75	116.35	117.60	117.60	-1.01%	11,740
Dec 26, 2025	118.75	120.50	116.50	118.80	118.80	-0.04%	8,616
Dec 24, 2025	118.60	121.25	117.00	118.85	118.85	0.21%	25,656
Dec 23, 2025	118.70	119.40	117.00	118.60	118.60	-0.25%	33,209
Dec 22, 2025	119.20	120.10	118.05	118.90	118.90	-1.29%	4,975
Dec 19, 2025	119.45	120.60	119.30	120.45	120.45	0.63%	1,932
Dec 18, 2025	120.00	121.85	118.10	119.70	119.70	0.13%	19,376
Dec 17, 2025	122.05	125.50	118.90	119.55	119.55	-1.89%	20,075
Dec 16, 2025	121.75	124.35	118.65	121.85	121.85	0.16%	12,661
Dec 15, 2025	119.25	123.35	119.25	121.65	121.65	1.00%	14,100
Dec 12, 2025	117.50	121.50	117.50	120.45	120.45	2.90%	31,695
Dec 11, 2025	112.05	117.90	111.75	117.05	117.05	4.04%	24,881
Dec 10, 2025	110.40	117.70	110.40	112.50	112.50	-3.81%	6,420
Dec 9, 2025	113.00	120.05	110.75	116.95	116.95	0.73%	30,136
Dec 8, 2025	126.75	126.75	114.00	116.10	116.10	-9.61%	22,739
Dec 5, 2025	129.30	130.40	126.50	128.45	128.45	-0.16%	40,244
Dec 4, 2025	123.65	128.95	123.35	128.65	128.65	2.63%	41,470
Dec 3, 2025	123.15	126.95	122.35	125.35	125.35	0.72%	31,374