MA weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 3.21 |
| 2017 | 0.87 |
| 2017 | 1.6 |
| 2017 | 0.16 |
| 2017 | -2.55 |
| 2017 | 0.65 |
| 2017 | 1.6 |
| 2017 | 1.42 |
| 2017 | 1.21 |
| 2017 | 0.06 |
| 2017 | 1.38 |
| 2017 | -0.74 |
| 2017 | 1.6 |
| 2017 | -0.41 |
| 2017 | -0.95 |
| 2017 | 2.24 |
| 2017 | 0.45 |
| 2017 | 0.82 |
| 2017 |
In the last 52 weeks, MA increased in 30 and decreased in 22. The average return for this period was +0.25%, while the median return was +0.38%. Maximum gain was +6.53% on 2025-04-11 and maximum loss was -7.97% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, MA increased in 30 and decreased in 22. The average return for this period was +0.25%, while the median return was +0.38%. Maximum gain was +6.53% on 2025-04-11 and maximum loss was -7.97% on 2025-04-04.
In the last 52 weeks, MA increased in 30 and decreased in 22. The average return for this period was +0.25%, while the median return was +0.38%. Maximum gain was +6.53% on 2025-04-11 and maximum loss was -7.97% on 2025-04-04.
| 2025-12-26 | 572.2 | 579.6 | +1.3% |
| 2025-12-19 | 572.9 | 572.2 | -0.1% |
| 2025-12-12 | 546.7 | 571.9 | +4.6% |
| 2025-12-05 | 547.6 | 545.5 | -0.4% |
| 2025-11-28 | 543.4 | 550.5 | +1.3% |
| 2025-11-21 | 546.0 | 540.4 | -1.0% |
| 2025-11-14 | 552.3 | 545.7 | -1.2% |
| 2025-11-07 | 550.0 | 552.0 | +0.4% |
| 2025-10-31 | 575.7 | 552.0 | -4.1% |
| 2025-10-24 | 561.7 | 573.7 | +2.1% |
| 2025-10-17 | 558.0 | 561.0 | +0.5% |
| 2025-10-10 | 579.2 | 557.5 | -3.8% |
| 2025-10-03 | 566.0 | 580.5 | +2.6% |
| 2025-09-26 | 581.0 | 565.1 | -2.7% |
| 2025-09-19 | 582.7 | 584.2 | +0.2% |
| 2025-09-12 | 582.6 | 580.4 | -0.4% |
| 2025-09-05 | 595.6 | 584.2 | -1.9% |
| 2025-08-29 | 597.8 | 595.3 | -0.4% |
| 2025-08-22 | 582.0 | 599.0 | +2.9% |
| 2025-08-15 | 575.0 | 581.7 | +1.2% |
| 2025-08-08 | 564.3 | 574.3 | +1.8% |
| 2025-08-01 | 567.4 | 559.9 | -1.3% |
| 2025-07-25 | 553.4 | 568.2 | +2.7% |
| 2025-07-18 | 550.5 | 552.7 | +0.4% |
| 2025-07-11 | 570.7 | 550.2 | -3.6% |
| 2025-07-03 | 552.5 | 569.2 | +3.0% |
| 2025-06-27 | 531.4 | 550.3 | +3.6% |
| 2025-06-20 | 563.9 | 533.0 | -5.5% |
| 2025-06-13 | 588.7 | 562.0 | -4.5% |
| 2025-06-06 | 580.5 | 590.1 | +1.7% |
| -0.49 |
| 2017 | 0.19 |
| 2017 | 3.25 |
| 2017 | 3.22 |
| 2017 | -1.99 |
| 2017 | -0.02 |
| 2017 | 1.13 |
| 2017 | -2.19 |
| 2017 | -0.04 |
| 2017 | 3.97 |
| 2017 | 1.58 |
| 2017 | -1.14 |
| 2017 | 1.42 |
| 2017 | -1.11 |
| 2017 | 1.48 |
| 2017 | 1.07 |
| 2017 | 0.07 |
| 2017 | 3.3 |
| 2017 | 1.59 |
| 2017 | 0.16 |
| 2017 | -0.61 |
| 2017 | 1.14 |
| 2017 | 2.69 |
| 2017 | -1.8 |
| 2017 | 1.73 |
| 2017 | -1.33 |
| 2017 | 0.22 |
| 2017 | 0.17 |
| 2017 | 2.26 |
| 2017 | -2.21 |
| 2017 | -0.02 |
| 2017 | 2.12 |
| 2017 | -2.13 |
| 2017 | 0.52 |
| 2018 | 4.62 |
| 2018 | 2.36 |
| 2018 | 1.95 |
| 2018 | 2.26 |
| 2018 | 0.25 |
| 2018 | -1.3 |
| 2018 | 5.31 |
| 2018 | 0.5 |
| 2018 | -0.84 |
| 2018 | 5.23 |
| 2018 | -0.15 |
| 2018 | -5.48 |
| 2018 | -0.1 |
| 2018 | -2.83 |
| 2018 | 1.75 |
| 2018 | 0.83 |
| 2018 | -1.25 |
| 2018 | 6.02 |
| 2018 | 2.68 |
| 2018 | -1.6 |
| 2018 | -0.17 |
| 2018 | 2.69 |
| 2018 | 2.09 |
| 2018 | -0.54 |
| 2018 | 1.94 |
| 2018 | -1.93 |
| 2018 | 1.93 |
| 2018 | 2.54 |
| 2018 | 0.53 |
| 2018 | -1.82 |
| 2018 | -0.86 |
| 2018 | 0.82 |
| 2018 | 0.28 |
| 2018 | 2.91 |
| 2018 | 2.56 |
| 2018 | -2.13 |
| 2018 | 2.49 |
| 2018 | 0.88 |
| 2018 | 1 |
| 2018 | -5.15 |
| 2018 | -3.53 |
| 2018 | -0.32 |
| 2018 | -3.06 |
| 2018 | -1.31 |
| 2018 | 3.74 |
| 2018 | -2.73 |
| 2018 | -8.26 |
| 2018 | 8.35 |
| 2018 | -4.62 |
| 2018 | 0.35 |
| 2018 | -9.46 |
| 2018 | 7.51 |
| 2019 | 1.52 |
| 2019 | 2.76 |
| 2019 | 3.92 |
| 2019 | 1.58 |
| 2019 | 6.49 |
| 2019 | 1.04 |
| 2019 | 2.36 |
| 2019 | 0.85 |
| 2019 | 1 |
| 2019 | -2.39 |
| 2019 | 3.69 |
| 2019 | -0.66 |
| 2019 | 2.2 |
| 2019 | -0.7 |
| 2019 | 1.32 |
| 2019 | 0.57 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 530.71 | 539.93 | 530.71 | 537.7 | — |
| 2026-07-10 | 527.26 | 528.4 | 519.66 | 526.74 | — |
| 2026-07-09 | 518.03 | 523.22 | 515.47 | 523.2 | — |
| 2026-07-08 | 531.11 | 531.62 | 517.21 | 519.86 | — |
| 2026-07-07 | 533.84 | 543.65 | 530 | 531.62 | — |
| 2026-07-06 | 540.74 | 541.89 | 522.68 | 533.1 | — |
| 2026-07-02 | 529.73 | 539.63 | 526.17 | 539.39 | — |
| 2026-07-01 | 517.25 | 530.4 | 513.42 | 522.44 | — |
| 2026-06-30 | 511.9 | 513.91 | 507.14 | 513.6 | — |
| 2026-06-29 | 502.5 | 515.45 | 503 | 509.64 | — |
| 2026-06-26 | 488.58 | 504.36 | 489.76 | 499.02 | — |
| 2026-06-25 | 496 | 504.8 | 488.73 | 488.92 | — |
| 2026-06-24 | 488.08 | 498.44 | 486.22 | 494.41 | — |
| 2026-06-23 | 488.83 | 491.56 | 484.42 | 488.07 | — |
| 2026-06-22 | 488.16 | 495.66 | 483.14 | 484.09 | — |
| 2026-06-18 | 494.77 | 495.99 | 488.92 | 489.79 | — |
| 2026-06-17 | 502.93 | 504.64 | 492.4 | 492.99 | — |
| 2026-06-16 | 491.86 | 501.5 | 489.51 | 501.33 | — |
| 2026-06-15 | 490.5 | 493.55 | 486.66 | 490.64 | — |
| 2026-06-12 | 488.88 | 492.37 | 484.58 | 489.98 | — |
| 2026-06-11 | 488.66 | 491.46 | 484.43 | 486.51 | — |
| 2026-06-10 | 497.47 | 498.58 | 486.5 | 489.08 | — |
| 2026-06-09 | 483.89 | 495.42 | 482 | 495.24 | — |
| 2026-06-05 | 483.99 | 494 | 484.08 | 491.08 | — |
| 2026-06-04 | 479.56 | 488.54 | 477.45 | 481.76 | — |
| 2026-06-03 | 477.35 | 481.96 | 464.52 | 471.55 | — |
| 2026-06-02 | 493.06 | 493.95 | 477.68 | 477.68 | — |
| 2026-06-01 | 494.25 | 497.13 | 488.65 | 495.25 | — |
| 2026-05-29 | 494.5 | 500.06 | 492.83 | 493.98 | — |
| 2026-05-28 | 493.34 | 494.45 | 486.35 | 493.75 | — |
| 2026-05-27 | 493.01 | 499.34 | 492.51 | 495.04 | — |
| 2026-05-22 | 499.11 | 504.26 | 497.32 | 498.54 | — |
| 2026-05-21 | 496 | 501.38 | 490.07 | 499.62 | — |
| 2026-05-20 | 493.5 | 499.7 | 490.8 | 498.04 | — |
| 2026-05-19 | 507.56 | 512.9 | 498.5 | 499.7 | — |
| 2026-05-18 | 491.49 | 506.23 | 490.95 | 505.79 | — |
| 2026-05-15 | 493.5 | 502.27 | 492.33 | 494.2 | — |
| 2026-05-14 | 491.28 | 494.5 | 488.01 | 489.94 | — |
| 2026-05-13 | 495.61 | 498.47 | 490.32 | 490.64 | — |
| 2026-05-12 | 500.61 | 506.31 | 499.75 | 499.81 | — |
| 2026-05-11 | 495 | 501.65 | 492.01 | 497.81 | — |
| 2026-05-08 | 500.13 | 500.31 | 491.73 | 495.48 | — |
| 2026-05-07 | 492.7 | 503.51 | 492.7 | 500.94 | — |
| 2026-05-06 | 499.14 | 500.74 | 489.73 | 491.89 | — |
| 2026-05-05 | 501.03 | 503.88 | 493.27 | 497.08 | — |
| 2026-05-04 | 495 | 507.29 | 493.88 | 504.74 | — |
| 2026-05-01 | 506 | 509 | 492.15 | 495.46 | — |
| 2026-04-30 | 504.5 | 514.15 | 498.96 | 502.92 | — |
| 2026-04-29 | 529.99 | 534.21 | 520.89 | 525.23 | — |
| 2026-04-28 | 512.25 | 517 | 507.29 | 507.62 | — |
| 2026-04-27 | 500.76 | 509.05 | 500.76 | 506.43 | — |
| 2026-04-24 | 499 | 505.61 | 495.63 | 504.17 | — |
| 2026-04-23 | 507.37 | 509.65 | 498.37 | 502.38 | — |
| 2026-04-22 | 512.07 | 513.74 | 505.72 | 510.16 | — |
| 2026-04-21 | 516.93 | 523.11 | 510.17 | 511.35 | — |
| 2026-04-20 | 520.76 | 524.48 | 514.54 | 516.65 | — |
| 2026-04-17 | 521.5 | 527.47 | 518.74 | 521.3 | — |
| 2026-04-16 | 518.03 | 522.23 | 517.01 | 518.54 | — |
| 2026-04-15 | 516 | 522.43 | 513.21 | 519.96 | — |
| 2026-04-14 | 508 | 513.98 | 506.69 | 513.16 | — |
| 2026-04-13 | 496.23 | 508.86 | 495 | 508.58 | — |
| 2026-04-10 | 502.01 | 504.39 | 495.67 | 498.66 | — |
| 2026-04-09 | 504.46 | 506.67 | 497.76 | 503.57 | — |
| 2026-04-08 | 508 | 511.82 | 505.86 | 507.12 | — |
| 2026-04-07 | 498.29 | 502.6 | 495.67 | 498.28 | — |
| 2026-04-06 | 493.75 | 501.9 | 491.18 | 501.5 | — |
| 2026-04-02 | 488.13 | 499.88 | 487.75 | 493.44 | — |
| 2026-04-01 | 502.23 | 503 | 485.65 | 491.65 | — |
| 2026-03-31 | 500 | 501.38 | 490.58 | 499.66 | — |
| 2026-03-30 | 488.03 | 495.54 | 487 | 494 | — |
| 2026-03-27 | 499.45 | 500.05 | 480.5 | 484.24 | — |
| 2026-03-26 | 500.51 | 504.8 | 499.05 | 500.75 | — |
| 2026-03-25 | 501.29 | 506.25 | 494.56 | 502.76 | — |
| 2026-03-24 | 495.64 | 502.73 | 493.23 | 498.93 | — |
| 2026-03-23 | 506.05 | 507.04 | 500.38 | 500.38 | — |
| 2026-03-20 | 492.47 | 499.21 | 491.01 | 496.32 | — |
| 2026-03-19 | 490.52 | 497.08 | 487.31 | 491.14 | — |
| 2026-03-18 | 503.75 | 503.74 | 487.98 | 488.47 | — |
| 2026-03-17 | 510.55 | 516.96 | 506.5 | 506.58 | — |
| 2026-03-16 | 498.62 | 508.58 | 498.62 | 508.5 | — |
| 2026-03-13 | 496.56 | 501.86 | 495.42 | 497.99 | — |
| 2026-03-12 | 500 | 505.62 | 496.29 | 497.31 | — |
| 2026-03-11 | 513.08 | 515.31 | 502.72 | 504 | — |
| 2026-03-10 | 516.95 | 519.33 | 511 | 514.72 | — |
| 2026-03-09 | 516.27 | 520.89 | 509.11 | 517.72 | — |
| 2026-03-06 | 519.64 | 522.55 | 512.2 | 522.34 | — |
| 2026-03-05 | 521.1 | 525.32 | 512.75 | 524.66 | — |
| 2026-03-04 | 524.16 | 526.16 | 520.28 | 522.92 | — |
| 2026-03-03 | 513.61 | 526.8 | 513 | 524.32 | — |
| 2026-03-02 | 509.48 | 526.16 | 507.34 | 521 | — |
| 2026-02-27 | 509.47 | 518.76 | 506.75 | 517.21 | — |
| 2026-02-26 | 510.95 | 519.9 | 509.01 | 514.77 | — |
| 2026-02-25 | 502.82 | 510.54 | 502.42 | 509.39 | — |
| 2026-02-25 | 502.82 | 510.54 | 502.42 | 509.39 | — |
| 2026-02-25 | 502.82 | 510.54 | 502.42 | 509.39 | — |
| 2026-02-24 | 493.74 | 499.25 | 491.26 | 498 | — |
| 2026-02-23 | 520.47 | 522.72 | 490 | 496.03 | — |
| 2026-02-20 | 520.25 | 527.5 | 518.59 | 526.41 | — |
| 2026-02-19 | 524.81 | 526.53 | 516.05 | 520.26 | — |
| 2026-02-18 | 522.49 | 530.76 | 519.4 | 527.98 | — |
| 2026-02-17 | 515 | 525.86 | 515 | 521.93 | — |
| 2026-02-13 | 529.06 | 533.99 | 516.02 | 518.36 | — |
| 2026-02-12 | 539.93 | 543 | 527.15 | 527.46 | — |
| 2026-02-11 | 538.15 | 540.7 | 533.11 | 537.46 | — |
| 2026-02-10 | 536.27 | 547 | 535 | 540.39 | — |
| 2026-02-09 | 543.71 | 546.56 | 534.2 | 535.33 | — |
| 2026-02-06 | 553.07 | 556.79 | 539.8 | 548.74 | — |
| 2026-02-05 | 554.85 | 561.92 | 549.95 | 551.89 | — |
| 2026-02-04 | 549.73 | 556.6 | 541.01 | 553.52 | — |
| 2026-02-03 | 554.33 | 560.11 | 549.03 | 550.72 | — |
| 2026-02-02 | 540.99 | 557.12 | 540.95 | 555.37 | — |
| 2026-01-30 | 541.01 | 543.76 | 535.23 | 538.79 | — |
| 2026-01-29 | 531.79 | 544.24 | 520.11 | 543.73 | — |
| 2026-01-28 | 521.96 | 523.83 | 518.27 | 521.37 | — |
| 2026-01-27 | 527.65 | 529.11 | 519.55 | 520.41 | — |
| 2026-01-26 | 526.71 | 530.39 | 522.65 | 527.36 | — |
| 2026-01-23 | 531.41 | 532.14 | 520.16 | 524.74 | — |
| 2026-01-22 | 529.92 | 533.19 | 523.81 | 532.86 | — |
| 2026-01-21 | 533.52 | 537.4 | 524.77 | 527.57 | — |
| 2026-01-20 | 530.6 | 536.41 | 528.51 | 531.74 | — |