MAS(MAS)
MAS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/28/2026 | $73.23 | $74.02 | $72.42 | $73.25 | 1.31M |
| 8/27/2026 | $72.73 | $73.29 | $72.29 | $72.79 | 1.75M |
| 8/26/2026 | $73.36 | $73.80 | $72.75 | $73.60 | 2.01M |
| 8/25/2026 | $73.96 | $74.01 | $72.63 | $72.92 | 1.62M |
| 8/24/2026 | $73.18 | $74.54 | $72.43 | $73.21 | 1.29M |
| 8/21/2026 | $73.56 | $74.21 | $72.77 | $73.29 | 1.18M |
| 8/20/2026 | $73.94 | $74.47 | $73.14 | $73.33 | 1.33M |
| 8/19/2026 | $74.64 | $76.43 | $74.38 | $75.25 | 1.70M |
| 8/18/2026 | $73.88 | $74.40 | $72.60 | $73.38 | 2.03M |
| 8/17/2026 | $73.63 | $74.03 | $72.58 | $73.93 | 2.00M |
| 8/14/2026 | $74.17 | $74.57 | $73.57 | $74.33 | 1.48M |
| 8/13/2026 | $75.76 | $76.51 | $74.49 | $74.58 | 2.05M |
| 8/12/2026 | $76.63 | $76.69 | $73.83 | $74.64 | 1.97M |
| 8/11/2026 | $75.02 | $76.19 | $74.75 | $76.14 | 2.62M |
| 8/10/2026 | $76.90 | $77.63 | $74.54 | $74.72 | 2.71M |
| 8/7/2026 | $75.78 | $77.85 | $75.68 | $77.51 | 1.84M |
| 8/6/2026 | $77.17 | $77.57 | $75.07 | $75.47 | 2.94M |
| 8/5/2026 | $76.40 | $77.77 | $76.11 | $77.32 | 2.45M |
| 8/4/2026 | $75.40 | $77.18 | $74.78 | $77.08 | 2.97M |
| 8/3/2026 | $72.55 | $74.74 | $72.06 | $74.73 | 2.38M |
| 7/31/2026 | $72.17 | $72.28 | $70.94 | $71.48 | 2.96M |
| 7/30/2026 | $71.44 | $72.55 | $70.93 | $72.11 | 4.15M |
| 7/29/2026 | $75.82 | $75.97 | $71.38 | $72.56 | 9.25M |
| 7/28/2026 | $82.53 | $83.64 | $81.13 | $81.61 | 6.23M |
| 7/27/2026 | $80.21 | $81.92 | $79.92 | $81.16 | 3.13M |
| 7/24/2026 | $77.55 | $79.76 | $77.31 | $79.27 | 1.87M |
| 7/23/2026 | $76.80 | $78.08 | $76.25 | $77.34 | 1.87M |
| 7/22/2026 | $77.76 | $78.49 | $77.04 | $78.01 | 1.69M |
| 7/21/2026 | $76.69 | $77.78 | $76.43 | $76.82 | 1.61M |
| 7/20/2026 | $78.63 | $79.00 | $77.24 | $77.49 | 1.80M |
| 7/17/2026 | $79.94 | $82.08 | $78.38 | $78.65 | 2.32M |
| 7/16/2026 | $77.78 | $80.42 | $77.58 | $80.14 | 2.06M |
| 7/15/2026 | $77.48 | $78.67 | $77.19 | $78.04 | 2.20M |
| 7/14/2026 | $75.89 | $78.22 | $75.89 | $77.85 | 2.19M |
| 7/13/2026 | $77.60 | $78.20 | $75.57 | $76.18 | 1.77M |
| 7/10/2026 | $77.01 | $78.78 | $76.81 | $77.84 | 1.58M |
| 7/9/2026 | $76.08 | $77.33 | $75.89 | $76.64 | 2.15M |
| 7/8/2026 | $78.08 | $78.09 | $75.51 | $75.75 | 3.38M |
| 7/7/2026 | $80.93 | $81.05 | $78.76 | $79.34 | 1.85M |
| 7/6/2026 | $82.77 | $82.77 | $80.67 | $81.04 | 1.83M |
| 7/2/2026 | $82.22 | $83.21 | $81.50 | $82.77 | 1.66M |
| 7/1/2026 | $81.07 | $82.90 | $80.35 | $81.64 | 2.65M |
| 6/30/2026 | $80.79 | $81.82 | $80.09 | $81.37 | 2.66M |
| 6/29/2026 | $79.84 | $80.54 | $78.79 | $80.50 | 3.32M |
| 6/26/2026 | $79.28 | $80.15 | $78.36 | $79.97 | 3.01M |
| 6/25/2026 | $78.50 | $80.80 | $78.36 | $79.72 | 2.10M |
| 6/24/2026 | $74.12 | $78.06 | $74.12 | $78.05 | 2.20M |
| 6/23/2026 | $73.29 | $76.21 | $73.18 | $73.21 | 2.07M |
| 6/22/2026 | $74.20 | $74.89 | $73.34 | $73.58 | 1.87M |
| 6/18/2026 | $73.60 | $76.16 | $73.60 | $74.38 | 4.18M |
| 6/17/2026 | $74.51 | $75.80 | $72.32 | $72.62 | 2.69M |
| 6/16/2026 | $74.80 | $75.83 | $74.43 | $74.80 | 2.04M |
| 6/15/2026 | $75.36 | $76.32 | $74.27 | $74.33 | 1.97M |
| 6/12/2026 | $74.39 | $74.91 | $73.37 | $74.03 | 1.81M |
| 6/11/2026 | $71.63 | $73.99 | $70.87 | $73.75 | 1.97M |
| 6/10/2026 | $72.01 | $72.85 | $70.64 | $70.87 | 1.92M |
| 6/9/2026 | $69.68 | $72.43 | $69.56 | $72.35 | 2.98M |
| 6/8/2026 | $69.20 | $70.02 | $68.74 | $68.96 | 2.26M |
| 6/5/2026 | $69.22 | $70.06 | $68.70 | $69.41 | 2.71M |
| 6/4/2026 | $70.45 | $70.65 | $69.57 | $69.91 | 1.60M |
| 6/3/2026 | $68.52 | $69.92 | $68.31 | $69.56 | 2.05M |
| 6/2/2026 | $69.27 | $69.74 | $67.81 | $69.00 | 3.00M |