MASQ.AE(MASQ.AE)
MASQ.AE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $255.90 | $259.00 | $255.90 | $259.00 | 600 |
| 7/9/2026 | $254.50 | $255.90 | $254.50 | $255.90 | 931 |
| 7/8/2026 | $254.00 | $254.50 | $254.00 | $254.50 | 1,085 |
| 7/7/2026 | $250.00 | $255.90 | $245.00 | $254.00 | 1,254 |
| 7/6/2026 | $256.00 | $256.00 | $254.10 | $256.00 | 147 |
| 7/3/2026 | $254.00 | $256.00 | $254.00 | $256.00 | 2,915 |
| 7/2/2026 | $256.00 | $256.00 | $254.00 | $254.00 | 2,419 |
| 7/1/2026 | $255.00 | $256.00 | $254.00 | $256.00 | 1,603 |
| 6/30/2026 | $255.30 | $255.30 | $254.00 | $254.90 | 371 |
| 6/29/2026 | $256.00 | $256.00 | $254.00 | $255.00 | 131 |
| 6/26/2026 | $258.90 | $258.90 | $256.90 | $257.00 | 29 |
| 6/25/2026 | $259.00 | $259.00 | $258.90 | $258.90 | 87 |
| 6/24/2026 | $258.00 | $260.00 | $254.00 | $255.00 | 350 |
| 6/23/2026 | $257.00 | $261.10 | $257.00 | $257.00 | 704 |
| 6/22/2026 | $262.00 | $262.00 | $257.00 | $258.00 | 57 |
| 6/19/2026 | $257.00 | $265.00 | $255.00 | $265.00 | 5,401 |
| 6/18/2026 | $256.00 | $256.00 | $254.50 | $256.00 | 1,047 |
| 6/12/2026 | $247.00 | $253.00 | $247.00 | $252.00 | 592 |
| 6/11/2026 | $250.10 | $250.10 | $246.00 | $250.00 | 461,024 |
| 6/10/2026 | $250.00 | $250.30 | $246.00 | $250.30 | 797 |
| 6/9/2026 | $250.00 | $254.00 | $247.00 | $250.00 | 772 |
| 6/8/2026 | $250.00 | $255.00 | $245.00 | $250.00 | 3,017 |
| 6/5/2026 | $245.00 | $250.00 | $241.00 | $250.00 | 1,635 |
| 6/4/2026 | $245.00 | $246.90 | $238.00 | $246.90 | 932 |
| 6/3/2026 | $237.90 | $250.00 | $237.90 | $250.00 | 4,784 |
| 6/2/2026 | $244.00 | $244.00 | $236.00 | $243.90 | 628 |
| 6/1/2026 | $244.00 | $247.00 | $236.00 | $247.00 | 1,031 |
| 5/25/2026 | $241.90 | $244.00 | $241.90 | $244.00 | 980 |
| 5/22/2026 | $242.00 | $242.00 | $235.00 | $241.90 | 78 |
| 5/21/2026 | $240.00 | $243.00 | $240.00 | $240.00 | 137 |
| 5/20/2026 | $240.00 | $240.00 | $240.00 | $240.00 | 6 |
| 5/19/2026 | $242.00 | $243.60 | $240.00 | $240.00 | 8,247 |
| 5/18/2026 | $242.00 | $242.00 | $235.00 | $240.00 | 675 |
| 5/15/2026 | $241.90 | $243.00 | $241.00 | $242.00 | 1,869 |
| 5/14/2026 | $241.00 | $241.50 | $241.00 | $241.00 | 300,757 |
| 5/13/2026 | $241.00 | $242.00 | $241.00 | $241.00 | 1,627 |
| 5/12/2026 | $240.00 | $241.00 | $237.00 | $241.00 | 6,126 |
| 5/11/2026 | $242.40 | $242.40 | $236.00 | $236.00 | 591 |
| 5/8/2026 | $236.10 | $243.00 | $236.10 | $242.40 | 182,262 |
| 5/7/2026 | $236.00 | $240.00 | $235.90 | $240.00 | 1,576 |
| 5/6/2026 | $235.20 | $240.00 | $231.10 | $235.30 | 554 |
| 5/5/2026 | $235.50 | $235.50 | $235.20 | $235.20 | 624,643 |
| 5/4/2026 | $240.00 | $248.00 | $235.20 | $247.50 | 6,707 |
| 5/1/2026 | $240.00 | $240.00 | $225.10 | $240.00 | 7.79M |
| 4/30/2026 | $245.00 | $245.00 | $227.20 | $227.20 | 99 |
| 4/29/2026 | $224.00 | $257.60 | $224.00 | $227.20 | 3,360 |
| 4/28/2026 | $224.00 | $225.00 | $223.50 | $224.00 | 997 |
| 4/27/2026 | $219.00 | $224.00 | $219.00 | $223.50 | 1,622 |
| 4/24/2026 | $216.00 | $217.00 | $215.90 | $216.90 | 937 |
| 4/23/2026 | $215.00 | $215.00 | $210.90 | $211.90 | 246,620 |
| 4/22/2026 | $217.00 | $217.00 | $215.00 | $215.00 | 848 |
| 4/21/2026 | $215.20 | $220.00 | $215.20 | $216.00 | 1,006 |
| 4/20/2026 | $218.00 | $218.00 | $215.20 | $216.00 | 1,830 |
| 4/17/2026 | $220.00 | $224.00 | $218.00 | $218.00 | 1,005 |
| 4/16/2026 | $218.00 | $220.00 | $216.10 | $218.00 | 2,349 |
| 4/15/2026 | $216.00 | $218.00 | $216.00 | $216.00 | 4,854 |
| 4/14/2026 | $216.00 | $218.00 | $216.00 | $216.00 | 3,078 |