MAS(MAS)
MAS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/29/2026 | $79.99 | $80.53 | $78.79 | $80.34 | 1.57M |
| 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 |
| 6/1/2026 | $69.37 | $69.81 | $67.83 | $68.98 | 2.36M |
| 5/29/2026 | $70.43 | $71.54 | $70.11 | $70.25 | 2.86M |
| 5/28/2026 | $69.12 | $71.10 | $68.70 | $70.69 | 2.48M |
| 5/27/2026 | $69.98 | $71.32 | $69.37 | $69.82 | 2.02M |
| 5/26/2026 | $67.51 | $69.02 | $67.36 | $68.90 | 2.09M |
| 5/22/2026 | $66.91 | $67.65 | $66.24 | $67.26 | 2.34M |
| 5/21/2026 | $65.62 | $67.55 | $64.94 | $67.15 | 2.32M |
| 5/20/2026 | $64.23 | $67.10 | $63.97 | $66.68 | 2.20M |
| 5/19/2026 | $64.97 | $65.08 | $63.25 | $64.47 | 3.05M |
| 5/18/2026 | $65.55 | $66.53 | $65.33 | $65.53 | 1.87M |
| 5/15/2026 | $67.29 | $67.68 | $64.96 | $65.14 | 3.44M |
| 5/14/2026 | $68.34 | $68.82 | $67.55 | $68.26 | 3.01M |
| 5/13/2026 | $68.98 | $70.22 | $66.56 | $67.48 | 5.10M |
| 5/12/2026 | $70.90 | $71.53 | $69.14 | $69.80 | 3.19M |
| 5/11/2026 | $71.60 | $71.60 | $70.39 | $70.59 | 2.58M |
| 5/8/2026 | $72.22 | $72.69 | $71.07 | $71.74 | 2.78M |
| 5/7/2026 | $73.28 | $74.35 | $71.59 | $71.93 | 3.46M |
| 5/6/2026 | $71.83 | $72.95 | $71.47 | $71.95 | 2.80M |
| 5/5/2026 | $68.95 | $70.76 | $68.95 | $70.42 | 2.36M |
| 5/4/2026 | $70.60 | $70.93 | $68.42 | $68.49 | 2.27M |
| 5/1/2026 | $72.21 | $72.81 | $71.14 | $71.24 | 1.99M |
| 4/30/2026 | $71.23 | $72.39 | $70.80 | $71.82 | 2.89M |
| 4/29/2026 | $73.97 | $74.21 | $71.09 | $71.26 | 2.61M |
| 4/28/2026 | $74.52 | $75.00 | $73.29 | $74.34 | 3.45M |
| 4/27/2026 | $74.49 | $75.44 | $74.01 | $74.24 | 2.89M |
| 4/24/2026 | $75.22 | $75.55 | $73.46 | $74.18 | 4.08M |
| 4/23/2026 | $74.86 | $76.06 | $74.35 | $75.40 | 6.18M |
| 4/22/2026 | $74.17 | $76.10 | $72.93 | $73.96 | 8.46M |
| 4/21/2026 | $66.32 | $67.71 | $65.51 | $66.76 | 6.21M |
| 4/20/2026 | $65.64 | $66.74 | $65.03 | $66.68 | 3.91M |
| 4/17/2026 | $65.06 | $67.84 | $64.86 | $66.58 | 3.07M |
| 4/16/2026 | $63.60 | $64.39 | $63.25 | $63.73 | 2.83M |
| 4/15/2026 | $64.72 | $65.04 | $62.82 | $63.17 | 3.25M |
| 4/14/2026 | $64.26 | $65.45 | $63.78 | $64.91 | 2.96M |
| 4/13/2026 | $63.20 | $64.37 | $62.03 | $64.31 | 2.81M |
| 4/10/2026 | $63.61 | $63.77 | $62.66 | $62.97 | 1.77M |
| 4/9/2026 | $61.60 | $63.89 | $61.56 | $63.42 | 2.73M |
| 4/8/2026 | $61.79 | $63.04 | $61.54 | $62.23 | 2.95M |
| 4/7/2026 | $59.11 | $59.72 | $58.77 | $59.10 | 2.60M |
| 4/6/2026 | $58.87 | $59.78 | $58.52 | $59.69 | 1.45M |
| 4/2/2026 | $59.04 | $61.07 | $58.41 | $59.12 | 2.06M |
| 4/1/2026 | $60.62 | $61.31 | $60.01 | $60.69 | 2.10M |
| 3/31/2026 | $59.77 | $61.39 | $58.83 | $60.37 | 2.38M |