Master Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	84.93	86.59	84.02	85.62	85.62	0.81%	50,733
Feb 17, 2026	82.50	85.80	82.11	84.93	84.93	1.68%	54,265
Feb 16, 2026	86.53	86.53	82.01	83.53	83.53	-3.41%	70,911
Feb 13, 2026	89.33	90.12	86.15	86.48	86.48	-4.61%	94,273
Feb 12, 2026	89.95	91.89	88.63	90.66	90.66	-0.27%	44,046
Feb 11, 2026	92.12	93.80	89.00	90.91	90.91	-1.48%	81,349
Feb 10, 2026	95.30	95.76	91.20	92.28	92.28	-1.26%	76,438
Feb 9, 2026	88.24	95.89	88.00	93.46	93.46	6.10%	178,823
Feb 6, 2026	89.80	89.80	86.05	88.09	88.09	-0.88%	41,881
Feb 5, 2026	91.40	91.40	87.00	88.87	88.87	-2.65%	77,962
Feb 4, 2026	89.15	91.59	88.76	91.29	91.29	1.56%	52,969
Feb 3, 2026	91.00	92.44	86.38	89.89	89.89	2.30%	163,388
Feb 2, 2026	97.75	97.75	86.11	87.87	87.87	-7.52%	604,972
Feb 1, 2026	100.90	101.44	92.00	95.02	95.02	-5.56%	74,513
Jan 30, 2026	99.35	101.50	98.10	100.61	100.61	1.56%	50,301
Jan 29, 2026	101.15	101.27	97.83	99.06	99.06	-2.07%	47,841
Jan 28, 2026	99.76	101.90	99.13	101.15	101.15	1.39%	76,576
Jan 27, 2026	99.99	100.85	97.02	99.76	99.76	0.21%	53,675
Jan 23, 2026	105.62	105.62	98.90	99.55	99.55	-3.93%	124,400
Jan 22, 2026	99.20	109.50	98.10	103.62	103.62	6.01%	129,155
Jan 21, 2026	100.36	101.49	97.00	97.75	97.75	-2.60%	107,924
Jan 20, 2026	105.00	105.00	99.15	100.36	100.36	-3.63%	90,740
Jan 19, 2026	104.85	107.00	102.35	104.14	104.14	-2.62%	140,511
Jan 16, 2026	106.19	107.68	105.25	106.94	106.94	0.71%	97,762
Jan 14, 2026	107.91	108.84	104.17	106.19	106.19	-1.59%	218,961
Jan 13, 2026	110.00	111.35	106.65	107.91	107.91	-1.38%	89,054
Jan 12, 2026	111.70	113.89	107.60	109.42	109.42	-1.87%	152,710
Jan 9, 2026	116.00	116.50	110.27	111.50	111.50	-4.61%	135,002
Jan 8, 2026	117.30	119.60	115.80	116.89	116.89	-0.91%	103,153
Jan 7, 2026	117.00	119.90	115.45	117.96	117.96	-0.44%	130,110
Jan 6, 2026	115.70	121.19	112.25	118.48	118.48	2.58%	488,820
Jan 5, 2026	118.05	119.44	114.61	115.50	115.50	-2.33%	111,552
Jan 2, 2026	117.69	120.50	116.02	118.26	118.26	0.48%	168,209
Jan 1, 2026	119.95	119.95	116.70	117.69	117.69	-1.05%	110,680
Dec 31, 2025	118.49	120.50	115.95	118.94	118.94	0.49%	299,552
Dec 30, 2025	117.98	120.50	114.24	118.36	118.36	0.73%	332,021
Dec 29, 2025	118.28	120.07	116.10	117.50	117.50	-0.94%	79,708
Dec 26, 2025	119.98	120.90	117.09	118.61	118.61	-0.37%	201,385
Dec 24, 2025	118.60	120.95	116.71	119.05	119.05	0.38%	408,110
Dec 23, 2025	118.70	119.00	116.71	118.60	118.60	0.21%	272,474
Dec 22, 2025	119.40	120.34	116.15	118.35	118.35	-0.98%	95,849
Dec 19, 2025	119.90	120.66	117.25	119.52	119.52	0.29%	40,406
Dec 18, 2025	121.90	121.90	118.00	119.18	119.18	-0.44%	119,110
Dec 17, 2025	122.21	122.54	118.05	119.71	119.71	-1.55%	128,124
Dec 16, 2025	121.00	123.98	118.47	121.60	121.60	0.02%	164,634
Dec 15, 2025	119.40	123.77	118.80	121.58	121.58	1.15%	311,241
Dec 12, 2025	117.15	122.01	117.15	120.20	120.20	2.83%	373,152
Dec 11, 2025	113.10	117.89	111.43	116.89	116.89	3.68%	531,812
Dec 10, 2025	115.00	117.60	111.45	112.74	112.74	-2.51%	208,021
Dec 9, 2025	114.99	120.00	110.02	115.64	115.64	-0.42%	1,141,568