MAS weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 2.01 |
| 2017 | -1.26 |
| 2017 | 0.16 |
| 2017 | 4.16 |
| 2017 | 0 |
| 2017 | 1.84 |
| 2017 | -1.35 |
| 2017 | 1.16 |
| 2017 | 0.18 |
| 2017 | 0.18 |
| 2017 | 2.33 |
| 2017 | -2.05 |
| 2017 | 1.28 |
| 2017 | -1.56 |
| 2017 | -1.19 |
| 2017 | 3.43 |
| 2017 | 6.44 |
| 2017 | -0.59 |
| 2017 |
In the last 52 weeks, MAS increased in 22 and decreased in 30. The average return for this period was -0.26%, while the median return was -0.33%. Maximum gain was +8.69% on 2025-01-17 and maximum loss was -7.88% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, MAS increased in 22 and decreased in 30. The average return for this period was -0.26%, while the median return was -0.33%. Maximum gain was +8.69% on 2025-01-17 and maximum loss was -7.88% on 2025-04-04.
In the last 52 weeks, MAS increased in 22 and decreased in 30. The average return for this period was -0.26%, while the median return was -0.33%. Maximum gain was +8.69% on 2025-01-17 and maximum loss was -7.88% on 2025-04-04.
| 2025-12-26 | 64.3 | 64.7 | +0.7% |
| 2025-12-19 | 65.0 | 64.1 | -1.3% |
| 2025-12-12 | 62.3 | 63.9 | +2.7% |
| 2025-12-05 | 64.0 | 63.2 | -1.2% |
| 2025-11-28 | 62.0 | 64.9 | +4.6% |
| 2025-11-21 | 60.7 | 62.2 | +2.6% |
| 2025-11-14 | 62.1 | 60.8 | -2.1% |
| 2025-11-07 | 64.3 | 62.0 | -3.7% |
| 2025-10-31 | 68.3 | 64.8 | -5.1% |
| 2025-10-24 | 68.2 | 68.1 | -0.0% |
| 2025-10-17 | 66.0 | 67.9 | +2.9% |
| 2025-10-10 | 70.5 | 65.1 | -7.7% |
| 2025-10-03 | 71.0 | 70.4 | -0.9% |
| 2025-09-26 | 72.0 | 70.4 | -2.2% |
| 2025-09-19 | 74.1 | 72.2 | -2.5% |
| 2025-09-12 | 75.9 | 73.6 | -3.0% |
| 2025-09-05 | 72.2 | 76.1 | +5.4% |
| 2025-08-29 | 74.9 | 73.4 | -2.1% |
| 2025-08-22 | 73.5 | 75.6 | +2.8% |
| 2025-08-15 | 69.6 | 73.5 | +5.7% |
| 2025-08-08 | 69.2 | 69.3 | +0.2% |
| 2025-08-01 | 67.6 | 68.8 | +1.8% |
| 2025-07-25 | 65.9 | 67.8 | +2.8% |
| 2025-07-18 | 65.6 | 65.6 | -0.1% |
| 2025-07-11 | 66.1 | 65.9 | -0.4% |
| 2025-07-03 | 64.5 | 66.4 | +2.9% |
| 2025-06-27 | 60.8 | 64.2 | +5.6% |
| 2025-06-20 | 62.6 | 61.2 | -2.3% |
| 2025-06-13 | 64.1 | 61.9 | -3.4% |
| 2025-06-06 | 61.8 | 63.2 | +2.3% |
| -0.98 |
| 2017 | 1.04 |
| 2017 | -0.22 |
| 2017 | 1.98 |
| 2017 | -1.12 |
| 2017 | 4.02 |
| 2017 | 0.36 |
| 2017 | -1.93 |
| 2017 | 0.03 |
| 2017 | 1.28 |
| 2017 | -1.59 |
| 2017 | 0.63 |
| 2017 | -1.01 |
| 2017 | -4.08 |
| 2017 | -1.89 |
| 2017 | -0.11 |
| 2017 | 1.42 |
| 2017 | 1.46 |
| 2017 | -0.88 |
| 2017 | 1.87 |
| 2017 | 2.47 |
| 2017 | 0.62 |
| 2017 | -0.79 |
| 2017 | 2.82 |
| 2017 | 0.15 |
| 2017 | -2.55 |
| 2017 | -0.77 |
| 2017 | 2.29 |
| 2017 | 0.18 |
| 2017 | 7.32 |
| 2017 | -0.7 |
| 2017 | -1.05 |
| 2017 | 2.96 |
| 2017 | 0.16 |
| 2018 | 0.93 |
| 2018 | 2.83 |
| 2018 | -0.5 |
| 2018 | -1.46 |
| 2018 | -5.03 |
| 2018 | -1.29 |
| 2018 | 1.86 |
| 2018 | -0.09 |
| 2018 | -6.16 |
| 2018 | 5.54 |
| 2018 | -2.67 |
| 2018 | -2.75 |
| 2018 | -1.15 |
| 2018 | -0.42 |
| 2018 | 0.62 |
| 2018 | -4.53 |
| 2018 | -3.55 |
| 2018 | 0.84 |
| 2018 | -0.83 |
| 2018 | -0.5 |
| 2018 | -0.32 |
| 2018 | 0.08 |
| 2018 | 2.78 |
| 2018 | -1.57 |
| 2018 | 0.13 |
| 2018 | -1.24 |
| 2018 | 3.45 |
| 2018 | -1.4 |
| 2018 | 2.5 |
| 2018 | 1.18 |
| 2018 | 0.18 |
| 2018 | -2.28 |
| 2018 | 0.6 |
| 2018 | 0.15 |
| 2018 | -2.79 |
| 2018 | -0.08 |
| 2018 | 0.77 |
| 2018 | 0.92 |
| 2018 | -4.76 |
| 2018 | -3.29 |
| 2018 | -9.6 |
| 2018 | -3.86 |
| 2018 | -10.77 |
| 2018 | 11.1 |
| 2018 | -0.93 |
| 2018 | 1.23 |
| 2018 | -1.37 |
| 2018 | 1.7 |
| 2018 | -7.09 |
| 2018 | -1.83 |
| 2018 | -3.19 |
| 2018 | 2.37 |
| 2019 | 5.85 |
| 2019 | 3.93 |
| 2019 | -0.46 |
| 2019 | -0.57 |
| 2019 | 5.63 |
| 2019 | 8.62 |
| 2019 | 4.06 |
| 2019 | 1.67 |
| 2019 | 5.01 |
| 2019 | -1.88 |
| 2019 | -0.69 |
| 2019 | -2.07 |
| 2019 | 2.58 |
| 2019 | 3.09 |
| 2019 | -0.44 |
| 2019 | -1.45 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 77.6 | 78.2 | 75.57 | 76.18 | — |
| 2026-07-10 | 77.01 | 78.78 | 76.81 | 77.84 | — |
| 2026-07-09 | 76.08 | 77.33 | 75.94 | 76.64 | — |
| 2026-07-08 | 78.08 | 78.09 | 75.5 | 75.75 | — |
| 2026-07-07 | 80.93 | 81.05 | 78.77 | 79.34 | — |
| 2026-07-06 | 82.77 | 82.7 | 80.67 | 81.04 | — |
| 2026-07-02 | 82.22 | 83.21 | 81.5 | 82.77 | — |
| 2026-07-01 | 81.07 | 82.9 | 80.46 | 81.64 | — |
| 2026-06-30 | 80.79 | 81.82 | 80.11 | 81.37 | — |
| 2026-06-29 | 79.84 | 80.54 | 78.83 | 80.5 | — |
| 2026-06-26 | 79.28 | 80.14 | 78.36 | 79.97 | — |
| 2026-06-25 | 78.5 | 80.8 | 78.36 | 79.72 | — |
| 2026-06-24 | 74.12 | 78.05 | 74.27 | 78.05 | — |
| 2026-06-23 | 73.29 | 75.89 | 73.18 | 73.21 | — |
| 2026-06-22 | 74.2 | 74.89 | 73.34 | 73.58 | — |
| 2026-06-18 | 73.6 | 76.16 | 73.6 | 74.38 | — |
| 2026-06-17 | 74.51 | 75.76 | 72.33 | 72.62 | — |
| 2026-06-16 | 74.8 | 75.83 | 74.43 | 74.8 | — |
| 2026-06-15 | 75.36 | 76.27 | 74.27 | 74.33 | — |
| 2026-06-12 | 74.39 | 74.9 | 73.37 | 74.03 | — |
| 2026-06-11 | 71.63 | 73.99 | 70.87 | 73.75 | — |
| 2026-06-10 | 72.01 | 72.85 | 70.64 | 70.87 | — |
| 2026-06-09 | 69.68 | 72.43 | 69.56 | 72.35 | — |
| 2026-06-05 | 69.22 | 70.06 | 68.7 | 69.41 | — |
| 2026-06-04 | 70.45 | 70.63 | 69.57 | 69.91 | — |
| 2026-06-03 | 68.52 | 69.92 | 68.31 | 69.56 | — |
| 2026-06-02 | 69.27 | 69.74 | 67.83 | 69 | — |
| 2026-06-01 | 69.37 | 69.81 | 67.83 | 68.98 | — |
| 2026-05-29 | 70.43 | 71.54 | 70.15 | 70.25 | — |
| 2026-05-28 | 69.12 | 71.1 | 68.7 | 70.69 | — |
| 2026-05-27 | 69.98 | 71.3 | 69.38 | 69.82 | — |
| 2026-05-22 | 66.91 | 67.65 | 66.24 | 67.26 | — |
| 2026-05-21 | 65.62 | 67.55 | 64.94 | 67.15 | — |
| 2026-05-20 | 64.23 | 67.1 | 63.97 | 66.68 | — |
| 2026-05-19 | 64.97 | 65.08 | 63.25 | 64.47 | — |
| 2026-05-18 | 65.55 | 66.53 | 65.34 | 65.53 | — |
| 2026-05-15 | 67.29 | 67.68 | 64.96 | 65.14 | — |
| 2026-05-14 | 68.34 | 68.82 | 67.55 | 68.26 | — |
| 2026-05-13 | 68.98 | 70.22 | 66.56 | 67.48 | — |
| 2026-05-12 | 70.9 | 71.53 | 69.14 | 69.8 | — |
| 2026-05-11 | 71.6 | 71.6 | 70.39 | 70.59 | — |
| 2026-05-08 | 72.22 | 72.69 | 71.07 | 71.74 | — |
| 2026-05-07 | 73.28 | 74.35 | 71.62 | 71.93 | — |
| 2026-05-06 | 71.83 | 72.95 | 71.49 | 71.95 | — |
| 2026-05-05 | 68.95 | 70.76 | 68.95 | 70.41 | — |
| 2026-05-04 | 70.6 | 70.93 | 68.42 | 68.49 | — |
| 2026-05-01 | 72.21 | 72.81 | 71.14 | 71.24 | — |
| 2026-04-30 | 71.23 | 72.39 | 70.79 | 71.82 | — |
| 2026-04-29 | 73.97 | 74.21 | 71.09 | 71.26 | — |
| 2026-04-28 | 74.52 | 74.98 | 73.29 | 74.34 | — |
| 2026-04-27 | 74.49 | 75.43 | 74 | 74.24 | — |
| 2026-04-24 | 75.22 | 75.3 | 73.46 | 74.18 | — |
| 2026-04-23 | 74.86 | 76.05 | 74.35 | 75.4 | — |
| 2026-04-22 | 74.17 | 76.09 | 72.94 | 73.96 | — |
| 2026-04-21 | 66.32 | 67.71 | 65.51 | 66.76 | — |
| 2026-04-20 | 65.64 | 66.74 | 65.05 | 66.68 | — |
| 2026-04-17 | 65.06 | 67.84 | 65.06 | 66.58 | — |
| 2026-04-16 | 63.6 | 64.39 | 63.25 | 63.73 | — |
| 2026-04-15 | 64.72 | 65.04 | 62.81 | 63.17 | — |
| 2026-04-14 | 64.26 | 65.43 | 63.78 | 64.91 | — |
| 2026-04-13 | 63.2 | 64.37 | 62.03 | 64.31 | — |
| 2026-04-10 | 63.61 | 63.77 | 62.66 | 62.97 | — |
| 2026-04-09 | 61.6 | 63.89 | 61.58 | 63.42 | — |
| 2026-04-08 | 61.79 | 63.03 | 61.54 | 62.23 | — |
| 2026-04-07 | 59.11 | 59.72 | 58.77 | 59.1 | — |
| 2026-04-06 | 58.87 | 59.78 | 58.58 | 59.69 | — |
| 2026-04-02 | 59.04 | 61.07 | 58.41 | 59.12 | — |
| 2026-04-01 | 60.62 | 61.31 | 60.01 | 60.69 | — |
| 2026-03-31 | 59.77 | 61.32 | 58.83 | 60.37 | — |
| 2026-03-30 | 60.13 | 60.12 | 58.45 | 58.6 | — |
| 2026-03-27 | 59.91 | 60.66 | 59.38 | 59.5 | — |
| 2026-03-26 | 60.66 | 61.64 | 59.96 | 60.19 | — |
| 2026-03-25 | 61.29 | 61.68 | 59.96 | 61.52 | — |
| 2026-03-24 | 59.23 | 60.96 | 58.91 | 60.37 | — |
| 2026-03-23 | 60.1 | 61.34 | 59.81 | 60.08 | — |
| 2026-03-20 | 59.75 | 60.04 | 58.16 | 58.84 | — |
| 2026-03-19 | 59.22 | 59.83 | 58.45 | 59.72 | — |
| 2026-03-18 | 61.2 | 62.15 | 59.73 | 59.92 | — |
| 2026-03-17 | 62.54 | 62.9 | 61.34 | 61.75 | — |
| 2026-03-16 | 61.95 | 62.69 | 61.75 | 62.1 | — |
| 2026-03-13 | 61.29 | 62.08 | 61.01 | 61.52 | — |
| 2026-03-12 | 61.87 | 62.41 | 60.51 | 60.66 | — |
| 2026-03-11 | 63.18 | 63.82 | 62.23 | 62.49 | — |
| 2026-03-10 | 63.86 | 65.14 | 63.09 | 63.47 | — |
| 2026-03-09 | 62.25 | 64.27 | 61.3 | 64.24 | — |
| 2026-03-06 | 63.36 | 64 | 62.26 | 63.66 | — |
| 2026-03-05 | 67.59 | 68.52 | 64.97 | 65.3 | — |
| 2026-03-04 | 68.22 | 68.63 | 67.2 | 68.44 | — |
| 2026-03-03 | 67.81 | 68.89 | 66.92 | 68.03 | — |
| 2026-03-02 | 72.23 | 72.23 | 69.32 | 69.8 | — |
| 2026-02-27 | 71.47 | 72.29 | 70.83 | 71.62 | — |
| 2026-02-26 | 72.46 | 72.77 | 70.92 | 72.4 | — |
| 2026-02-25 | 73.76 | 73.99 | 70.85 | 71.86 | — |
| 2026-02-25 | 73.76 | 73.99 | 70.85 | 71.86 | — |
| 2026-02-25 | 73.76 | 73.99 | 70.85 | 71.86 | — |
| 2026-02-24 | 74.18 | 75.4 | 73.78 | 73.88 | — |
| 2026-02-23 | 75.15 | 75.44 | 73.43 | 73.82 | — |
| 2026-02-20 | 74.97 | 76.83 | 74.24 | 75.15 | — |
| 2026-02-19 | 76.3 | 76.92 | 75 | 75.07 | — |
| 2026-02-18 | 76.43 | 77.85 | 75.89 | 76.72 | — |
| 2026-02-17 | 76.25 | 76.85 | 75.03 | 76.17 | — |
| 2026-02-13 | 75.72 | 76.63 | 74.98 | 76.19 | — |
| 2026-02-12 | 77.25 | 78.78 | 76.64 | 77.54 | — |
| 2026-02-11 | 76.88 | 77 | 75.32 | 76.48 | — |
| 2026-02-10 | 77.19 | 79.19 | 75.4 | 77.82 | — |
| 2026-02-09 | 72.96 | 73.71 | 71.34 | 71.61 | — |
| 2026-02-06 | 71.6 | 73.29 | 71.39 | 72.87 | — |
| 2026-02-05 | 70.95 | 71.83 | 70.28 | 71.11 | — |
| 2026-02-04 | 68.67 | 71.62 | 68.59 | 71.41 | — |
| 2026-02-03 | 66.09 | 69.25 | 65.99 | 68.05 | — |
| 2026-02-02 | 66.3 | 67.12 | 65.99 | 66.57 | — |
| 2026-01-30 | 65.6 | 66.16 | 65.1 | 66.09 | — |
| 2026-01-29 | 66.87 | 67.06 | 65.42 | 66.28 | — |
| 2026-01-28 | 67.23 | 67.75 | 66.07 | 66.48 | — |
| 2026-01-27 | 68.06 | 68.37 | 67.06 | 67.17 | — |
| 2026-01-26 | 68.57 | 68.83 | 67.77 | 68.59 | — |
| 2026-01-23 | 69.85 | 69.95 | 68.38 | 68.73 | — |
| 2026-01-22 | 70.57 | 70.96 | 69.31 | 69.9 | — |
| 2026-01-21 | 68.68 | 71.06 | 68.53 | 70.18 | — |
| 2026-01-20 | 69.24 | 70.14 | 68.14 | 68.16 | — |