Master Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	83.74	84.01	81.70	81.97	81.97	-0.95%	6,304
Sep 29, 2026	82.30	83.50	82.10	82.76	82.76	-0.58%	8,749
Sep 28, 2026	84.00	84.00	82.80	83.24	83.24	-1.54%	1,959
Sep 25, 2026	85.25	85.73	82.50	84.54	84.54	-0.86%	13,827
Sep 24, 2026	87.99	87.99	84.60	85.27	85.27	-3.10%	12,185
Sep 23, 2026	82.25	88.79	82.25	88.00	88.00	1.75%	17,731
Sep 22, 2026	88.04	88.05	86.33	86.49	86.49	-1.04%	9,766
Sep 21, 2026	89.76	90.85	87.33	87.40	87.40	-2.34%	15,348
Sep 18, 2026	87.99	90.00	87.95	89.49	89.49	2.49%	27,231
Sep 17, 2026	85.80	90.20	85.05	87.32	87.32	2.38%	40,996
Sep 16, 2026	88.60	89.02	85.00	85.29	85.29	-1.89%	18,591
Sep 15, 2026	89.20	90.49	83.42	86.93	86.93	-4.06%	50,591
Sep 11, 2026	90.00	92.00	88.70	90.61	90.61	-1.67%	16,313
Sep 10, 2026	92.99	94.06	91.10	92.15	92.15	-1.13%	30,759
Sep 9, 2026	91.71	96.29	90.61	93.20	93.20	1.11%	47,824
Sep 8, 2026	89.47	99.96	87.68	92.18	92.18	4.34%	101,596
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