|
Closing price on 8/13/2025
|
|
| Open |
33.90 |
| High |
33.90 |
| Low |
33.90 |
| Volume |
100 |
| Split-adjusted Price |
33.90 |
There is no data on 8/14/2025. Display data on 8/13/2025 instead.
|
|
MA1 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2025
|
+1.80 / +5.61%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
100
|
|
|
8/12/2025
|
0.00 / 0.00%
|
34.40
|
34.40
|
31.10
|
32.90
|
32.10
|
32.90
|
3,200
|
|
|
8/11/2025
|
-0.10 / -0.30%
|
34.40
|
34.40
|
31.30
|
32.80
|
32.90
|
32.80
|
1,600
|
|
|
8/8/2025
|
0.00 / 0.00%
|
34.40
|
34.40
|
31.10
|
32.90
|
32.90
|
32.90
|
900
|
|
|
8/7/2025
|
0.00 / 0.00%
|
34.90
|
34.90
|
32.50
|
32.90
|
32.90
|
32.90
|
800
|
|
|
8/6/2025
|
+1.60 / +5.03%
|
34.40
|
34.40
|
30.60
|
33.40
|
32.90
|
33.40
|
700
|
|
|
8/5/2025
|
-2.10 / -6.29%
|
30.50
|
32.90
|
30.50
|
31.30
|
31.80
|
31.30
|
700
|
|
|
8/4/2025
|
0.00 / 0.00%
|
37.00
|
37.00
|
32.80
|
32.80
|
33.40
|
32.80
|
1,100
|
|
|
8/1/2025
|
0.00 / 0.00%
|
34.80
|
34.80
|
31.20
|
32.80
|
31.80
|
32.80
|
900
|
|
|
7/31/2025
|
-0.20 / -0.61%
|
33.80
|
33.80
|
32.70
|
32.80
|
32.80
|
32.80
|
1,800
|
|
|
7/30/2025
|
-1.80 / -5.66%
|
34.90
|
34.90
|
30.00
|
30.00
|
31.80
|
30.00
|
300
|
|
|
7/29/2025
|
+0.40 / +1.27%
|
31.60
|
32.10
|
31.60
|
32.00
|
33.00
|
32.00
|
5,400
|
|
|
7/28/2025
|
+1.30 / +4.28%
|
30.70
|
32.00
|
30.70
|
31.70
|
31.60
|
31.70
|
3,000
|
|
|
7/25/2025
|
+0.60 / +2.01%
|
30.10
|
30.50
|
30.10
|
30.50
|
30.40
|
30.50
|
5,300
|
|
|
7/24/2025
|
+0.40 / +1.35%
|
29.70
|
30.00
|
29.70
|
30.00
|
29.90
|
30.00
|
2,500
|
|
|
7/23/2025
|
+0.30 / +1.02%
|
29.30
|
29.60
|
29.30
|
29.60
|
29.60
|
29.60
|
14,800
|
|
|
7/22/2025
|
+0.10 / +0.34%
|
29.10
|
29.50
|
29.10
|
29.40
|
29.30
|
29.40
|
5,200
|
|
|
7/21/2025
|
-0.60 / -2.01%
|
29.40
|
29.40
|
29.30
|
29.30
|
31.80
|
29.30
|
2,400
|
|
|
7/18/2025
|
0.00 / 0.00%
|
32.00
|
32.00
|
29.90
|
29.90
|
29.90
|
29.90
|
10,700
|
|
|
7/17/2025
|
-0.10 / -0.33%
|
29.90
|
30.00
|
29.80
|
29.80
|
29.90
|
29.80
|
17,900
|
|
|
7/16/2025
|
0.00 / 0.00%
|
29.80
|
30.00
|
29.80
|
29.80
|
29.90
|
29.80
|
16,700
|
|
|
7/15/2025
|
+0.10 / +0.34%
|
29.80
|
29.90
|
29.80
|
29.80
|
29.80
|
29.80
|
15,800
|
|
|
7/14/2025
|
+0.20 / +0.68%
|
27.10
|
29.80
|
27.10
|
29.80
|
29.70
|
29.80
|
13,400
|
|
|
7/11/2025
|
-0.20 / -0.67%
|
29.50
|
29.60
|
29.50
|
29.50
|
29.60
|
29.50
|
1,000
|
|
|
7/10/2025
|
+0.10 / +0.34%
|
29.60
|
29.70
|
29.60
|
29.70
|
29.70
|
29.70
|
600
|
|
|
7/9/2025
|
-0.70 / -2.30%
|
30.10
|
30.10
|
29.40
|
29.70
|
29.60
|
29.70
|
5,100
|
|
|
7/8/2025
|
0.00 / 0.00%
|
30.10
|
30.50
|
30.10
|
30.50
|
30.40
|
30.50
|
600
|
|
|
7/7/2025
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
6,300
|
|
|
7/4/2025
|
0.00 / 0.00%
|
31.70
|
32.00
|
31.70
|
31.90
|
32.00
|
30.40
|
3,700
|
|
|
7/3/2025
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
30.40
|
3,500
|
|
|