We use analytics to improve your experience. Cookie policy
NYSE · Financials · Historical Data
Daily MA OHLCV bars for the past year. Split-adjusted closes by default; 1-year return, range, and realised volatility computed from the same series.
1-year return
-7.36%
First close → last close
Range high
$601.77
Range low
$480.50
Realised vol (annualised)
22%
σ of daily log returns × √252
Trend read
Price is in the middle of its 52-week range with -7.36% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
| Date | High | Low | Close | Volume |
|---|---|---|---|---|
| 2026-05-04 | $507.29 | $493.88 | $504.74 | — |
| 2026-05-01 | $509.00 | $492.15 | $495.46 | — |
| 2026-04-30 | $514.15 | $498.96 | $502.92 | — |
| 2026-04-29 | $534.21 | $520.89 | $525.23 | — |
| 2026-04-28 | $517.00 | $507.24 | $507.62 | — |
| 2026-04-27 | $509.05 | $500.76 | $506.43 | — |
| 2026-04-24 | $505.61 | $495.63 | $504.17 | — |
| 2026-04-23 | $509.65 | $498.37 | $502.38 | — |
| 2026-04-22 | $513.79 | $505.72 | $510.16 | — |
| 2026-04-21 | $523.11 | $510.17 | $511.35 | — |
| 2026-04-20 | $524.48 | $514.54 | $516.65 | — |
| 2026-04-17 | $527.47 | $518.74 | $521.30 | — |
| 2026-04-16 | $522.23 | $517.01 | $518.54 | — |
| 2026-04-15 | $522.44 | $513.20 | $519.96 | — |
| 2026-04-14 | $513.98 | $506.69 | $513.16 | — |
| 2026-04-13 | $508.87 | $495.00 | $508.58 | — |
| 2026-04-10 | $504.39 | $495.67 | $498.66 | — |
| 2026-04-09 | $506.67 | $497.76 | $503.57 | — |
| 2026-04-08 | $511.82 | $505.86 | $506.25 | — |
| 2026-04-07 | $502.60 | $495.67 | $497.43 | — |
| 2026-04-06 | $501.91 | $491.18 | $500.64 | — |
| 2026-04-02 | $499.88 | $487.75 | $492.59 | — |
| 2026-04-01 | $503.00 | $485.65 | $490.81 | — |
| 2026-03-31 | $501.41 | $490.58 | $498.80 | — |
| 2026-03-30 | $495.54 | $487.00 | $493.15 | — |
| 2026-03-27 | $500.05 | $480.50 | $483.41 | — |
| 2026-03-26 | $504.80 | $499.05 | $499.89 | — |
| 2026-03-25 | $506.25 | $494.56 | $501.90 | — |
| 2026-03-24 | $502.73 | $493.24 | $498.07 | — |
| 2026-03-23 | $507.04 | $500.38 | $499.52 | — |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
The MA Historical Data page renders OHLCV (open / high / low / close / volume) for the past year and links to a CSV export. For deeper history use the MA chart with the MAX timeframe.
TECHi shows 1 year of daily MA bars by default; the underlying provider feed reaches back to Mastercard Incorporated's IPO date. MAX-timeframe loads the full history for chart visualisation.
Yes — TECHi displays split-adjusted closes by default so the visual story isn't broken by a stock split. Unadjusted "raw" prices are exposed in the CSV export for backtesting workflows.
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.
