MASTEK.BOMASTEK.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $2020.15 | $2051.95 | $2005.30 | $2035.30 | 215,778 |
| 1/12/2026 | $2045.90 | $2045.90 | $2000.00 | $2015.25 | 152,178 |
| 1/9/2026 | $2063.00 | $2076.05 | $2032.15 | $2049.60 | 178,344 |
| 1/8/2026 | $2080.05 | $2116.75 | $2051.85 | $2064.60 | 1,111 |
| 1/7/2026 | $2090.05 | $2129.25 | $2086.45 | $2118.35 | 1,116 |
| 1/6/2026 | $2095.05 | $2110.00 | $2077.15 | $2099.65 | 2,621 |
| 1/5/2026 | $2124.95 | $2124.95 | $2092.05 | $2100.55 | 1,322 |
| 1/2/2026 | $2054.20 | $2124.40 | $2054.20 | $2115.95 | 2,382 |
| 1/1/2026 | $2052.05 | $2114.00 | $2048.00 | $2111.15 | 2,106 |
| 12/31/2025 | $2058.30 | $2073.80 | $2045.00 | $2051.00 | 154,406 |
| 12/30/2025 | $2098.95 | $2100.40 | $2020.05 | $2058.25 | 10,101 |
| 12/29/2025 | $2111.00 | $2123.65 | $2077.45 | $2111.35 | 3,458 |
| 12/26/2025 | $2144.00 | $2182.00 | $2104.90 | $2151.30 | 5,607 |
| 12/24/2025 | $2166.90 | $2174.95 | $2140.00 | $2143.30 | 931 |
| 12/23/2025 | $2182.75 | $2188.50 | $2161.00 | $2167.70 | 1,109 |
| 12/22/2025 | $2154.00 | $2211.05 | $2154.00 | $2190.90 | 1,569 |
| 12/19/2025 | $2137.30 | $2177.75 | $2137.30 | $2153.95 | 1,139 |
| 12/18/2025 | $2152.35 | $2157.95 | $2132.05 | $2137.30 | 700 |
| 12/17/2025 | $2192.45 | $2195.30 | $2154.75 | $2160.25 | 440 |
| 12/16/2025 | $2183.00 | $2199.00 | $2168.90 | $2176.00 | 908 |
| 12/15/2025 | $2151.55 | $2181.10 | $2151.55 | $2174.00 | 1,360 |
| 12/12/2025 | $2179.70 | $2180.00 | $2144.00 | $2173.00 | 1,773 |
| 12/11/2025 | $2151.90 | $2211.10 | $2147.45 | $2176.20 | 2,448 |
| 12/10/2025 | $2150.00 | $2212.55 | $2147.00 | $2151.90 | 1,811 |
| 12/9/2025 | $2130.00 | $2205.95 | $2084.25 | $2189.45 | 2,834 |
| 12/8/2025 | $2161.00 | $2161.00 | $2110.35 | $2126.55 | 2,069 |
| 12/5/2025 | $2279.95 | $2279.95 | $2135.00 | $2156.35 | 1,651 |
| 12/4/2025 | $2161.00 | $2181.50 | $2154.95 | $2166.70 | 4,887 |
| 12/3/2025 | $2191.00 | $2213.30 | $2161.00 | $2176.00 | 3,058 |
| 12/2/2025 | $2191.55 | $2306.30 | $2166.05 | $2203.85 | 10,519 |
| 12/1/2025 | $2216.90 | $2259.60 | $2184.95 | $2191.60 | 3,143 |
| 11/28/2025 | $2219.00 | $2231.95 | $2204.45 | $2213.85 | 2,492 |
| 11/27/2025 | $2234.40 | $2236.80 | $2207.10 | $2216.85 | 1,364 |
| 11/26/2025 | $2226.80 | $2254.15 | $2226.80 | $2236.20 | 1,212 |
| 11/25/2025 | $2225.25 | $2241.65 | $2221.70 | $2226.80 | 1,517 |
| 11/24/2025 | $2268.85 | $2292.40 | $2225.00 | $2248.70 | 4,321 |
| 11/21/2025 | $2294.95 | $2294.95 | $2251.00 | $2278.30 | 2,266 |
| 11/19/2025 | $2288.45 | $2308.50 | $2267.65 | $2298.00 | 6,491 |
| 11/18/2025 | $2339.95 | $2362.00 | $2281.00 | $2286.70 | 6,949 |
| 11/17/2025 | $2277.55 | $2367.90 | $2272.05 | $2335.60 | 27,218 |
| 11/14/2025 | $2241.00 | $2241.00 | $2218.55 | $2235.25 | 3,156 |
| 11/13/2025 | $2280.00 | $2292.00 | $2240.00 | $2248.35 | 5,581 |
| 11/12/2025 | $2202.05 | $2259.00 | $2202.05 | $2254.70 | 7,507 |
| 11/11/2025 | $2170.00 | $2218.90 | $2129.65 | $2206.30 | 3,637 |
| 11/10/2025 | $2102.35 | $2172.00 | $2092.85 | $2157.75 | 3,529 |
| 11/7/2025 | $2100.15 | $2105.95 | $2073.45 | $2102.35 | 1,676 |
| 11/6/2025 | $2111.20 | $2137.35 | $2100.10 | $2112.65 | 3,755 |
| 11/4/2025 | $2175.65 | $2175.65 | $2127.25 | $2138.90 | 6,060 |
| 11/3/2025 | $2154.10 | $2192.85 | $2138.45 | $2173.45 | 4,696 |
| 10/31/2025 | $2115.00 | $2160.65 | $2115.00 | $2139.85 | 2,656 |
| 10/30/2025 | $2171.05 | $2173.25 | $2145.40 | $2166.40 | 1,999 |
| 10/29/2025 | $2161.45 | $2178.95 | $2146.85 | $2171.60 | 2,967 |
| 10/28/2025 | $2219.25 | $2219.25 | $2159.30 | $2167.30 | 3,944 |
| 10/27/2025 | $2122.00 | $2209.35 | $2101.30 | $2199.95 | 12,822 |
| 10/24/2025 | $2179.95 | $2179.95 | $2112.10 | $2117.80 | 7,288 |
| 10/23/2025 | $2099.80 | $2225.00 | $2067.15 | $2180.45 | 23,375 |
| 10/21/2025 | $2075.00 | $2075.00 | $2049.80 | $2063.10 | 2,644 |
| 10/20/2025 | $2051.70 | $2079.85 | $2026.35 | $2038.35 | 3,454 |
| 10/17/2025 | $2170.30 | $2170.30 | $2070.00 | $2082.70 | 12,170 |
| 10/16/2025 | $2135.65 | $2191.40 | $2130.20 | $2171.60 | 9,258 |
| 10/15/2025 | $2120.05 | $2164.00 | $2116.45 | $2129.95 | 3,298 |