MASFIN.BO(MASFIN.BO)
MASFIN.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $317.45 | $322.85 | $315.05 | $315.40 | 2,363 |
| 7/24/2026 | $313.50 | $314.60 | $308.20 | $314.60 | 3,566 |
| 7/23/2026 | $314.10 | $316.30 | $306.65 | $314.05 | 12,057 |
| 7/22/2026 | $318.95 | $318.95 | $313.55 | $315.35 | 4,434 |
| 7/21/2026 | $318.50 | $325.50 | $316.85 | $320.55 | 3,797 |
| 7/20/2026 | $313.00 | $319.50 | $311.55 | $319.00 | 1,621 |
| 7/17/2026 | $320.30 | $320.30 | $311.50 | $314.85 | 4,723 |
| 7/16/2026 | $327.60 | $327.60 | $315.15 | $316.00 | 9,037 |
| 7/15/2026 | $318.95 | $325.20 | $318.95 | $323.95 | 7,166 |
| 7/14/2026 | $330.50 | $337.95 | $317.00 | $317.65 | 14,800 |
| 7/13/2026 | $317.15 | $332.05 | $317.15 | $330.50 | 9,056 |
| 7/10/2026 | $319.35 | $323.00 | $319.05 | $321.95 | 8,261 |
| 7/9/2026 | $308.65 | $317.95 | $308.65 | $317.95 | 9,598 |
| 7/8/2026 | $324.00 | $324.00 | $310.70 | $314.60 | 13,586 |
| 7/7/2026 | $317.05 | $325.25 | $317.05 | $322.65 | 5,421 |
| 7/6/2026 | $321.90 | $322.60 | $317.85 | $321.50 | 8,672 |
| 7/3/2026 | $319.95 | $326.55 | $319.50 | $320.70 | 8,684 |
| 7/2/2026 | $306.85 | $320.00 | $305.10 | $318.60 | 6,188 |
| 7/1/2026 | $312.60 | $313.75 | $309.00 | $310.35 | 1,368 |
| 6/30/2026 | $313.10 | $314.55 | $308.20 | $311.65 | 5,790 |
| 6/29/2026 | $315.60 | $316.85 | $308.30 | $308.30 | 8,397 |
| 6/25/2026 | $314.60 | $315.90 | $310.90 | $311.20 | 1,250 |
| 6/24/2026 | $307.60 | $317.85 | $307.60 | $313.45 | 3,215 |
| 6/23/2026 | $315.85 | $318.50 | $311.00 | $311.00 | 4,997 |
| 6/22/2026 | $323.85 | $323.90 | $315.10 | $316.10 | 4,050 |
| 6/19/2026 | $321.20 | $321.20 | $316.15 | $316.15 | 1,850 |
| 6/18/2026 | $313.95 | $321.90 | $313.95 | $321.90 | 991 |
| 6/17/2026 | $313.40 | $317.55 | $310.95 | $310.95 | 4,125 |
| 6/16/2026 | $311.85 | $319.40 | $310.55 | $313.00 | 4,635 |
| 6/15/2026 | $301.75 | $312.80 | $301.75 | $309.45 | 4,843 |
| 6/12/2026 | $293.50 | $302.45 | $291.20 | $295.35 | 9,456 |
| 6/11/2026 | $297.65 | $297.65 | $290.10 | $292.35 | 1,700 |
| 6/10/2026 | $301.30 | $304.15 | $296.40 | $298.05 | 1,451 |
| 6/9/2026 | $298.00 | $304.10 | $297.75 | $301.55 | 1,981 |
| 6/8/2026 | $301.00 | $306.20 | $290.35 | $298.15 | 10,885 |
| 6/5/2026 | $309.00 | $311.50 | $305.55 | $305.60 | 2,180 |
| 6/4/2026 | $307.35 | $308.35 | $304.00 | $304.90 | 1,315 |
| 6/3/2026 | $305.15 | $307.40 | $303.00 | $307.30 | 2,255 |
| 6/2/2026 | $303.95 | $309.90 | $303.00 | $309.70 | 1,496 |
| 6/1/2026 | $310.20 | $310.20 | $303.15 | $304.30 | 2,150 |
| 5/29/2026 | $314.40 | $323.70 | $305.50 | $312.35 | 6,634 |
| 5/27/2026 | $306.05 | $318.00 | $305.00 | $315.75 | 390,356 |
| 5/26/2026 | $307.00 | $310.00 | $305.70 | $307.10 | 2,939 |
| 5/25/2026 | $309.55 | $313.95 | $304.20 | $306.20 | 3,531 |
| 5/22/2026 | $305.00 | $308.40 | $301.00 | $306.50 | 7,616 |
| 5/21/2026 | $310.65 | $313.30 | $306.00 | $306.00 | 5,161 |
| 5/20/2026 | $309.45 | $311.65 | $306.05 | $309.00 | 10,219 |
| 5/19/2026 | $313.35 | $315.35 | $309.80 | $311.75 | 1,833 |
| 5/18/2026 | $314.45 | $315.15 | $307.30 | $309.50 | 2,606 |
| 5/15/2026 | $325.45 | $327.95 | $315.50 | $315.50 | 3,515 |
| 5/14/2026 | $327.15 | $330.20 | $319.95 | $322.90 | 11,100 |
| 5/13/2026 | $332.80 | $332.80 | $323.00 | $323.05 | 5,494 |
| 5/12/2026 | $341.05 | $344.20 | $329.80 | $331.75 | 7,873 |
| 5/11/2026 | $345.00 | $349.75 | $339.60 | $349.75 | 7,448 |
| 5/8/2026 | $343.00 | $349.25 | $343.00 | $348.75 | 3,497 |
| 5/7/2026 | $341.70 | $349.60 | $341.70 | $347.70 | 6,186 |
| 5/6/2026 | $346.70 | $348.00 | $337.70 | $345.00 | 459,315 |
| 5/5/2026 | $347.45 | $348.00 | $340.45 | $345.90 | 5,161 |
| 5/4/2026 | $342.20 | $358.40 | $342.20 | $346.50 | 29,748 |
| 4/30/2026 | $333.55 | $344.10 | $328.10 | $340.05 | 76,446 |
| 4/29/2026 | $320.30 | $327.45 | $317.85 | $327.35 | 7,409 |
| 4/28/2026 | $322.50 | $324.40 | $317.05 | $318.90 | 4,577 |