IST:MASFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	37.14	37.42	35.80	36.00	36.00	-2.96%	3,507,384
Sep 14, 2026	37.84	37.84	36.82	37.10	37.10	-2.06%	2,591,977
Sep 11, 2026	38.60	38.68	37.52	37.88	37.88	-1.71%	3,427,095
Sep 10, 2026	38.50	39.42	38.02	38.54	38.54	0.10%	9,284,549
Sep 9, 2026	38.96	39.24	38.28	38.50	38.50	-1.18%	5,644,642
Sep 8, 2026	38.80	39.10	38.20	38.96	38.96	0.67%	4,355,184
Sep 7, 2026	38.16	39.50	37.32	38.70	38.70	1.31%	7,479,790
Sep 4, 2026	37.22	38.20	36.40	38.20	38.20	2.58%	6,536,066
Sep 3, 2026	38.76	39.20	37.18	37.24	37.24	-3.42%	5,833,577
Sep 2, 2026	39.60	39.60	38.40	38.56	38.56	-2.53%	4,801,871
Sep 1, 2026	39.78	40.68	39.02	39.56	39.56	-0.50%	6,447,528
Aug 31, 2026	42.40	42.42	39.32	39.76	39.76	-6.23%	8,861,353
Aug 28, 2026	42.48	43.38	42.28	42.40	42.40	-0.14%	9,109,650
Aug 27, 2026	42.38	43.02	42.12	42.46	42.46	0.24%	12,228,050
Aug 26, 2026	43.26	43.46	42.30	42.36	42.36	-1.63%	8,349,969
Aug 25, 2026	43.88	44.58	43.00	43.06	43.06	-1.64%	9,637,467
Aug 24, 2026	43.80	44.94	43.46	43.78	43.78	0.32%	18,442,837
Aug 21, 2026	46.08	46.38	43.44	43.64	43.64	-4.72%	20,296,966
Aug 20, 2026	45.60	46.68	45.18	45.80	45.80	1.15%	22,537,764
Aug 19, 2026	44.94	47.64	44.12	45.28	45.28	-	43,420,496
Aug 18, 2026	44.80	46.60	43.14	45.28	45.28	4.38%	50,331,809
Aug 17, 2026	42.02	44.04	42.02	43.38	43.38	3.43%	16,991,803
Aug 14, 2026	43.12	43.74	41.94	41.94	41.94	-3.14%	14,454,191
Aug 13, 2026	43.48	44.38	43.06	43.30	43.30	-0.41%	14,875,613
Aug 12, 2026	43.34	44.58	42.84	43.48	43.48	0.32%	20,023,574
Aug 11, 2026	42.88	44.80	41.56	43.34	43.34	0.98%	24,670,992
Aug 10, 2026	44.56	44.96	42.90	42.92	42.92	-3.68%	20,179,769
Aug 7, 2026	43.56	46.88	43.44	44.56	44.56	2.44%	33,035,730
Aug 6, 2026	43.40	44.42	42.80	43.50	43.50	-0.05%	32,432,981
Aug 5, 2026	44.24	45.10	42.88	43.52	43.52	-1.63%	25,377,074
Aug 4, 2026	42.56	45.26	41.56	44.24	44.24	3.27%	52,018,397
Aug 3, 2026	45.60	47.10	42.84	42.84	42.84	-6.18%	27,260,097
Jul 31, 2026	45.66	46.00	43.44	45.66	45.66	-	44,403,170