Master Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	77.99	78.65	76.50	76.60	76.60	-1.20%	6,830
Nov 8, 2026	77.19	79.08	77.06	77.53	77.53	-0.72%	3,712
Nov 6, 2026	81.55	81.55	75.99	78.09	78.09	-2.42%	5,196
Nov 5, 2026	79.40	81.19	79.40	80.03	80.03	1.70%	13,427
Nov 4, 2026	78.85	79.41	77.73	78.69	78.69	0.17%	6,225
Nov 3, 2026	78.25	78.75	77.47	78.56	78.56	0.46%	7,319
Nov 2, 2026	76.62	78.80	75.37	78.20	78.20	3.74%	10,569
Oct 30, 2026	77.10	77.10	75.36	75.38	75.38	-2.32%	5,408
Oct 29, 2026	75.79	80.97	75.79	77.17	77.17	1.69%	28,977
Oct 28, 2026	75.50	76.89	75.26	75.89	75.89	0.86%	6,557
Oct 27, 2026	76.87	76.87	74.95	75.24	75.24	-0.07%	3,312
Oct 26, 2026	73.26	76.55	73.26	75.29	75.29	0.04%	9,181
Oct 23, 2026	75.01	75.34	73.32	75.26	75.26	0.28%	5,056
Oct 22, 2026	75.92	76.73	74.48	75.05	75.05	-1.56%	10,349
Oct 21, 2026	76.56	78.47	75.51	76.24	76.24	-1.71%	10,353
Oct 19, 2026	80.37	81.15	76.26	77.57	77.57	-4.41%	7,209
Oct 16, 2026	81.77	83.79	80.90	81.15	81.15	-1.13%	33,871
Oct 15, 2026	81.00	85.70	79.63	82.08	82.08	0.70%	39,381
Oct 14, 2026	81.88	81.88	81.26	81.51	81.51	0.25%	3,357
Oct 13, 2026	80.30	82.19	80.30	81.31	81.31	-0.29%	5,067
Oct 12, 2026	80.91	83.25	80.54	81.55	81.55	-1.31%	29,215
Oct 9, 2026	84.62	85.38	81.84	82.63	82.63	0.28%	27,857
Oct 8, 2026	83.64	85.43	79.46	82.40	82.40	-0.63%	36,312
Oct 7, 2026	82.34	91.48	81.92	82.92	82.92	0.48%	86,977
Oct 6, 2026	82.04	83.47	81.87	82.52	82.52	1.26%	30,799
Oct 5, 2026	80.75	83.10	80.75	81.49	81.49	0.14%	7,769
Oct 1, 2026	82.42	82.43	80.40	81.38	81.38	-0.72%	5,464
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