Master Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	90.61	92.95	87.47	88.35	88.35	-0.54%	52,621
Sep 4, 2026	81.22	95.36	81.22	88.83	88.83	10.51%	402,220
Sep 3, 2026	81.54	81.91	80.00	80.38	80.38	-0.33%	5,064
Sep 2, 2026	81.74	81.74	80.21	80.65	80.65	-1.04%	10,249
Sep 1, 2026	82.00	82.59	81.00	81.50	81.50	-1.09%	6,992
Aug 31, 2026	81.75	83.93	81.75	82.40	82.40	-0.59%	1,987
Aug 28, 2026	83.28	83.42	82.53	82.89	82.89	-0.61%	2,175
Aug 27, 2026	84.95	85.51	82.97	83.40	83.40	-2.06%	7,596
Aug 26, 2026	83.00	85.94	82.29	85.15	85.15	2.58%	9,467
Aug 25, 2026	84.99	85.48	82.48	83.01	83.01	-1.51%	3,270
Aug 24, 2026	84.82	85.00	83.29	84.28	84.28	-0.99%	17,108
Aug 21, 2026	77.97	88.50	77.97	85.12	85.12	9.17%	117,571
Aug 20, 2026	75.10	79.00	75.10	77.97	77.97	-1.30%	2,618
Aug 19, 2026	77.48	79.22	77.00	79.00	79.00	2.19%	4,929
Aug 18, 2026	77.90	78.98	77.27	77.31	77.31	-1.74%	1,789
Aug 17, 2026	78.83	79.29	78.04	78.68	78.68	0.34%	3,302
Aug 14, 2026	79.01	79.10	77.61	78.41	78.41	-0.25%	6,770
Aug 13, 2026	78.51	80.89	77.90	78.61	78.61	1.55%	6,026
Aug 12, 2026	78.25	78.40	77.00	77.41	77.41	-1.12%	2,551
Aug 11, 2026	80.99	80.99	78.10	78.29	78.29	-2.54%	1,174
Aug 10, 2026	79.70	81.13	79.00	80.33	80.33	0.70%	8,822
Aug 7, 2026	80.95	80.95	78.24	79.77	79.77	0.26%	1,623
Aug 6, 2026	81.71	82.28	78.05	79.56	79.56	-3.11%	6,812
Aug 5, 2026	84.14	84.96	81.50	82.11	82.11	-2.19%	23,830
Aug 4, 2026	85.54	85.54	83.25	83.95	83.95	-1.32%	13,370
Aug 3, 2026	85.00	85.29	82.58	85.07	85.07	3.54%	6,094
Jul 31, 2026	81.56	82.37	81.55	82.16	82.16	0.71%	9,471
Jul 30, 2026	81.71	83.84	81.22	81.58	81.58	-0.90%	24,473
Jul 29, 2026	81.64	83.71	81.64	82.32	82.32	0.24%	7,233
Jul 28, 2026	83.64	84.68	82.00	82.12	82.12	-2.12%	495
Jul 27, 2026	86.34	86.34	83.90	83.90	83.90	-0.75%	1,600
Jul 24, 2026	85.12	85.12	83.69	84.53	84.53	-0.54%	2,389
Jul 23, 2026	86.02	86.02	84.59	84.99	84.99	-0.09%	4,294
Jul 22, 2026	86.14	88.42	84.91	85.07	85.07	-1.24%	6,295
Jul 21, 2026	86.89	87.08	85.47	86.14	86.14	-0.14%	10,354
Jul 20, 2026	85.91	86.89	85.10	86.26	86.26	0.19%	8,115
Jul 17, 2026	86.29	87.26	84.71	86.10	86.10	-2.23%	66,948
Jul 16, 2026	90.90	90.96	87.05	88.06	88.06	-2.48%	29,741
Jul 15, 2026	92.12	94.16	89.60	90.30	90.30	-3.29%	34,987
Jul 14, 2026	91.98	94.12	90.00	93.37	93.37	1.82%	58,713
Jul 13, 2026	90.56	95.67	90.00	91.70	91.70	-1.29%	164,028
Jul 10, 2026	97.00	102.16	89.10	92.90	92.90	-3.26%	485,668
Jul 9, 2026	81.50	96.70	80.60	96.03	96.03	19.16%	686,345
Jul 8, 2026	74.45	86.82	73.80	80.59	80.59	6.67%	622,488
Jul 7, 2026	78.00	78.00	74.50	75.55	75.55	-0.26%	17,641
Jul 6, 2026	77.47	77.75	75.50	75.75	75.75	-0.60%	650
Jul 3, 2026	77.42	77.42	76.03	76.21	76.21	0.32%	6,813
Jul 2, 2026	75.35	76.63	75.35	75.97	75.97	0.82%	5,234
Jul 1, 2026	75.20	76.32	74.80	75.35	75.35	0.09%	513,515
Jun 30, 2026	74.71	75.75	74.70	75.28	75.28	-1.25%	3,310