Master Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	71.70	71.70	66.15	67.07	67.07	-8.02%	128,714
Mar 18, 2026	70.41	75.50	69.96	72.92	72.92	4.35%	234,988
Mar 17, 2026	70.50	70.88	69.54	69.88	69.88	-0.21%	39,218
Mar 16, 2026	70.50	72.45	69.23	70.03	70.03	-1.49%	195,496
Mar 13, 2026	73.50	73.59	70.26	71.09	71.09	-4.13%	166,714
Mar 12, 2026	75.79	75.79	72.85	74.15	74.15	-1.62%	97,965
Mar 11, 2026	79.70	81.18	75.00	75.37	75.37	-4.92%	366,458
Mar 10, 2026	80.50	80.89	75.00	79.27	79.27	-0.04%	455,869
Mar 9, 2026	80.05	82.90	78.55	79.30	79.30	-4.87%	82,316
Mar 6, 2026	85.11	86.90	82.55	83.36	83.36	-2.75%	157,148
Mar 5, 2026	84.04	86.98	83.23	85.72	85.72	2.00%	78,890
Mar 4, 2026	83.00	84.74	82.11	84.04	84.04	-0.85%	37,244
Mar 2, 2026	87.00	87.00	83.51	84.76	84.76	-3.99%	134,822
Feb 27, 2026	89.70	91.31	87.41	88.28	88.28	-1.42%	469,323
Feb 26, 2026	87.07	89.90	86.99	89.55	89.55	2.85%	306,837
Feb 25, 2026	84.64	87.66	84.64	87.07	87.07	2.91%	153,199
Feb 24, 2026	87.40	87.40	83.45	84.61	84.61	-2.55%	151,097
Feb 23, 2026	90.55	90.55	85.45	86.82	86.82	-4.19%	237,351
Feb 20, 2026	92.40	93.00	88.74	90.62	90.62	-2.02%	283,457
Feb 19, 2026	85.62	94.80	85.40	92.49	92.49	8.02%	625,641
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