Register to chat with like-minded investors on our interactive forums.
MAS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 69.56 | 0.58 | 0.84% | 69.95 | 71.30 | 69.515 | 1,392,157 |
| May 02 2024 | 68.98 | 0.40 | 0.58% | 69.23 | 69.40 | 68.07 | 1,796,727 |
| May 01 2024 | 68.58 | 0.13 | 0.19% | 68.51 | 70.08 | 67.94 | 1,561,367 |
| Apr 30 2024 | 68.45 | -1.62 | -2.31% | 69.52 | 70.015 | 68.345 | 2,154,101 |
| Apr 29 2024 | 70.07 | 0.22 | 0.31% | 69.98 | 70.41 | 69.73 | 2,201,779 |
| Apr 26 2024 | 69.85 | -0.02 | -0.03% | 69.83 | 70.31 | 69.28 | 1,921,758 |
| Apr 25 2024 | 69.87 | 0.13 | 0.19% | 68.29 | 70.32 | 67.79 | 2,810,572 |
| Apr 24 2024 | 69.74 | -3.27 | -4.48% | 70.06 | 71.50 | 68.56 | 4,613,600 |
| Apr 23 2024 | 73.01 | 0.99 | 1.37% | 72.23 | 73.20 | 71.69 | 2,540,586 |
| Apr 22 2024 | 72.02 | 0.11 | 0.15% | 72.40 | 72.99 | 71.60 | 2,073,832 |
| Apr 19 2024 | 71.91 | -0.31 | -0.43% | 72.32 | 72.89 | 71.62 | 1,809,321 |
| Apr 18 2024 | 72.22 | -0.14 | -0.19% | 73.06 | 73.77 | 72.14 | 1,890,540 |
| Apr 17 2024 | 72.36 | -0.20 | -0.28% | 73.26 | 73.30 | 71.82 | 1,660,826 |
| Apr 16 2024 | 72.56 | -0.50 | -0.68% | 72.61 | 72.74 | 71.63 | 1,943,995 |
| Apr 15 2024 | 73.06 | -0.49 | -0.67% | 74.44 | 74.565 | 72.39 | 1,944,779 |
| Apr 12 2024 | 73.55 | 0.07 | 0.10% | 72.82 | 73.565 | 72.79 | 1,888,766 |
| Apr 11 2024 | 73.48 | -0.51 | -0.69% | 74.36 | 74.39 | 73.48 | 1,666,447 |
| Apr 10 2024 | 73.99 | -2.74 | -3.57% | 74.58 | 75.33 | 73.69 | 2,693,310 |
| Apr 09 2024 | 76.73 | -0.39 | -0.51% | 77.33 | 77.33 | 75.29 | 1,118,695 |
| Apr 08 2024 | 77.12 | 0.22 | 0.29% | 77.23 | 77.54 | 76.96 | 1,147,193 |
| Apr 05 2024 | 76.90 | 0.32 | 0.42% | 76.84 | 77.25 | 76.28 | 1,387,563 |
| Apr 04 2024 | 76.58 | -1.32 | -1.69% | 78.76 | 78.92 | 76.36 | 1,735,457 |
| Apr 03 2024 | 77.90 | 0.72 | 0.93% | 77.08 | 78.53 | 76.88 | 1,252,155 |
| Apr 02 2024 | 77.18 | -0.51 | -0.66% | 76.90 | 77.23 | 75.89 | 1,406,555 |
| Apr 01 2024 | 77.69 | -1.19 | -1.51% | 78.80 | 78.90 | 77.39 | 1,508,180 |
| Mar 28 2024 | 78.88 | 1.03 | 1.32% | 77.88 | 78.94 | 77.78 | 1,709,360 |
| Mar 27 2024 | 77.85 | 1.26 | 1.65% | 77.12 | 78.005 | 76.90 | 1,715,234 |
| Mar 26 2024 | 76.59 | 0.58 | 0.76% | 76.03 | 77.04 | 75.96 | 1,582,915 |
| Mar 25 2024 | 76.01 | -1.09 | -1.41% | 77.16 | 77.52 | 75.98 | 1,996,416 |
| Mar 22 2024 | 77.10 | -1.08 | -1.38% | 78.16 | 78.35 | 76.91 | 1,626,689 |
| Mar 21 2024 | 78.18 | 1.95 | 2.56% | 77.30 | 78.85 | 76.645 | 3,504,124 |
| Mar 20 2024 | 76.23 | 0.87 | 1.15% | 75.44 | 76.30 | 75.18 | 2,401,509 |
| Mar 19 2024 | 75.36 | 1.48 | 2.00% | 73.87 | 75.44 | 73.87 | 2,817,026 |
| Mar 18 2024 | 73.88 | -0.28 | -0.38% | 74.46 | 74.57 | 73.62 | 2,147,924 |
| Mar 15 2024 | 74.16 | 0.24 | 0.32% | 72.97 | 74.55 | 72.6118 | 8,227,850 |
| Mar 14 2024 | 73.92 | -1.17 | -1.56% | 74.76 | 75.15 | 73.30 | 2,575,396 |
| Mar 13 2024 | 75.09 | -0.47 | -0.62% | 75.56 | 75.62 | 74.79 | 2,555,428 |
| Mar 12 2024 | 75.56 | 0.40 | 0.53% | 75.26 | 76.24 | 74.81 | 2,326,859 |
| Mar 11 2024 | 75.16 | -1.72 | -2.24% | 76.34 | 76.66 | 74.94 | 2,661,364 |
| Mar 08 2024 | 76.88 | -0.26 | -0.34% | 77.49 | 78.27 | 76.696 | 1,336,610 |
| Mar 07 2024 | 77.14 | 0.72 | 0.94% | 76.98 | 77.96 | 76.78 | 2,003,972 |
| Mar 06 2024 | 76.42 | -0.18 | -0.23% | 76.98 | 77.28 | 75.19 | 3,796,521 |
| Mar 05 2024 | 76.60 | -1.28 | -1.64% | 77.50 | 77.95 | 76.22 | 2,053,599 |
| Mar 04 2024 | 77.88 | 0.28 | 0.36% | 77.38 | 78.29 | 77.30 | 1,749,774 |
| Mar 01 2024 | 77.60 | 0.84 | 1.09% | 76.45 | 77.635 | 76.31 | 1,480,208 |
| Feb 29 2024 | 76.76 | 0.06 | 0.08% | 76.97 | 77.09 | 75.96 | 2,079,968 |
| Feb 28 2024 | 76.70 | 0.07 | 0.09% | 76.50 | 77.335 | 76.24 | 2,032,149 |
| Feb 27 2024 | 76.63 | 1.32 | 1.75% | 75.74 | 76.73 | 75.48 | 1,820,671 |
| Feb 26 2024 | 75.31 | 0.37 | 0.49% | 74.87 | 75.39 | 74.645 | 1,360,253 |
| Feb 23 2024 | 74.94 | 0.61 | 0.82% | 74.52 | 75.34 | 74.36 | 1,472,599 |
| Feb 22 2024 | 74.33 | 0.74 | 1.01% | 74.15 | 74.89 | 74.07 | 1,545,178 |
| Feb 21 2024 | 73.59 | -0.38 | -0.51% | 73.74 | 74.04 | 73.145 | 1,246,365 |
| Feb 20 2024 | 73.97 | 0.81 | 1.11% | 72.77 | 74.075 | 72.525 | 1,933,333 |
| Feb 16 2024 | 73.16 | -0.32 | -0.44% | 72.70 | 73.79 | 72.26 | 1,830,713 |
| Feb 15 2024 | 73.48 | 0.01 | 0.01% | 74.12 | 74.12 | 73.30 | 1,549,761 |
| Feb 14 2024 | 73.47 | 1.00 | 1.38% | 73.30 | 73.58 | 72.48 | 1,962,484 |
| Feb 13 2024 | 72.47 | -0.78 | -1.06% | 71.80 | 73.43 | 70.90 | 3,182,114 |
| Feb 12 2024 | 73.25 | 0.64 | 0.88% | 72.82 | 73.29 | 71.91 | 3,095,528 |
| Feb 09 2024 | 72.61 | -0.71 | -0.97% | 73.74 | 74.20 | 72.17 | 3,772,835 |
| Feb 08 2024 | 73.32 | 2.88 | 4.09% | 74.24 | 76.43 | 73.05 | 6,141,525 |
| Feb 07 2024 | 70.44 | 1.66 | 2.41% | 69.51 | 70.82 | 69.415 | 3,561,190 |
| Feb 06 2024 | 68.78 | 0.79 | 1.16% | 67.95 | 68.80 | 67.80 | 1,458,622 |
| Feb 05 2024 | 67.99 | -0.68 | -0.99% | 67.76 | 68.48 | 67.385 | 1,750,343 |
