Master Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	78.15	81.60	77.97	80.25	80.25	2.37%	42,207
Jun 16, 2026	78.71	79.65	77.31	78.39	78.39	-0.47%	38,531
Jun 15, 2026	79.00	79.51	78.04	78.76	78.76	0.60%	49,293
Jun 12, 2026	76.50	79.63	74.74	78.29	78.29	3.96%	125,614
Jun 11, 2026	76.16	78.69	72.61	75.31	75.31	-0.79%	424,264
Jun 10, 2026	76.28	81.00	70.47	75.91	75.91	1.46%	1,597,347
Jun 9, 2026	95.51	106.20	73.76	74.82	74.82	-18.84%	3,342,127
Jun 8, 2026	81.50	98.16	80.98	92.19	92.19	12.70%	194,070
Jun 5, 2026	82.02	82.60	81.33	81.80	81.80	0.31%	391
Jun 4, 2026	81.48	82.62	81.23	81.55	81.55	0.09%	3,316
Jun 3, 2026	80.49	82.28	80.22	81.48	81.48	-0.15%	1,070
Jun 2, 2026	79.21	81.98	79.21	81.60	81.60	1.56%	2,354
Jun 1, 2026	80.97	82.48	79.43	80.35	80.35	-0.01%	3,817
May 29, 2026	88.78	88.78	79.27	80.36	80.36	-6.72%	5,496
May 27, 2026	87.19	87.43	85.52	86.15	86.15	-1.34%	7,779
May 26, 2026	89.84	90.56	87.16	87.32	87.32	-1.90%	4,188
May 25, 2026	90.30	91.04	88.56	89.01	89.01	-1.44%	5,696
May 22, 2026	95.10	98.18	89.52	90.31	90.31	-3.94%	9,196
May 21, 2026	92.61	94.55	92.61	94.01	94.01	1.08%	4,675
May 20, 2026	91.56	93.86	91.19	93.01	93.01	1.58%	1,944
May 19, 2026	90.63	93.28	89.32	91.56	91.56	0.87%	6,000
May 18, 2026	91.89	94.88	89.99	90.77	90.77	-1.89%	8,287
May 15, 2026	86.32	96.55	86.30	92.52	92.52	7.44%	29,106
May 14, 2026	87.99	88.58	86.00	86.11	86.11	-1.91%	2,351
May 13, 2026	84.15	89.00	84.15	87.79	87.79	5.81%	16,349
May 12, 2026	87.00	89.90	82.48	82.97	82.97	-5.74%	8,984
May 11, 2026	91.29	91.29	87.36	88.02	88.02	-2.64%	4,361
May 8, 2026	87.30	91.00	87.30	90.41	90.41	3.55%	7,897
May 7, 2026	82.71	90.29	82.15	87.31	87.31	5.56%	6,186
May 6, 2026	82.56	82.77	81.16	82.71	82.71	1.41%	603
May 5, 2026	81.46	82.50	80.93	81.56	81.56	-0.09%	3,847
May 4, 2026	81.76	83.14	81.11	81.63	81.63	-0.49%	9,760
Apr 30, 2026	80.33	83.10	79.47	82.03	82.03	0.37%	8,606
Apr 29, 2026	76.00	83.60	76.00	81.73	81.73	7.54%	18,137
Apr 28, 2026	76.40	78.60	76.00	76.00	76.00	-0.71%	3,112
Apr 27, 2026	75.69	77.43	75.13	76.54	76.54	4.28%	3,948
Apr 24, 2026	77.01	77.22	73.37	73.40	73.40	-3.55%	2,563
Apr 23, 2026	77.30	77.30	74.73	76.10	76.10	-1.55%	3,036
Apr 22, 2026	76.17	77.30	75.00	77.30	77.30	1.93%	3,420
Apr 21, 2026	76.50	77.95	75.51	75.84	75.84	-0.73%	3,841
Apr 20, 2026	79.00	79.03	76.12	76.40	76.40	-1.98%	4,797
Apr 17, 2026	78.00	79.00	76.84	77.94	77.94	0.28%	4,945
Apr 16, 2026	78.00	78.91	76.45	77.72	77.72	0.47%	7,652
Apr 15, 2026	73.25	79.00	73.25	77.36	77.36	6.23%	12,851
Apr 13, 2026	72.00	73.79	70.22	72.82	72.82	-0.33%	4,380
Apr 10, 2026	76.00	76.00	72.20	73.06	73.06	1.60%	11,620
Apr 9, 2026	74.00	74.52	71.59	71.91	71.91	-2.46%	6,753
Apr 8, 2026	74.05	75.50	72.84	73.72	73.72	3.96%	17,188
Apr 7, 2026	73.00	73.79	70.78	70.91	70.91	-2.82%	4,088
Apr 6, 2026	74.00	74.00	71.25	72.97	72.97	-0.05%	22,237