NasdaqGM - Nasdaq Real Time Price
USD
Defiance Leveraged Long + Income MSTR ETF (MST)
10.19
+0.18
(+1.85%)
As of 2:27:47 PM EST. Market Open.
Trade MST on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
10.16
10.90
10.16
10.19
10.19
196,865
Oct 30, 2026
10.24
10.70
9.13
10.02
10.02
350,500
Oct 29, 2026
11.88
12.34
11.44
11.87
11.87
43,300
Oct 28, 2026
0.072
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 28, 2026
11.59
12.42
11.42
12.34
12.34
66,700
Oct 27, 2026
11.69
11.86
11.53
11.86
11.78
38,700
Oct 26, 2026
11.96
12.40
11.35
11.66
11.59
79,800
Oct 23, 2026
12.43
13.61
12.39
12.61
12.53
108,200
Oct 22, 2026
12.46
13.16
12.29
12.63
12.55
63,500
Oct 21, 2026
0.076
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 21, 2026
12.59
14.30
12.44
13.96
13.88
595,700
Oct 20, 2026
10.94
12.93
10.94
12.32
12.17
204,000
Oct 19, 2026
11.86
12.03
11.32
11.36
11.22
72,700
Oct 16, 2026
13.28
13.28
11.01
11.47
11.33
209,000
Oct 15, 2026
11.72
14.07
11.28
14.07
13.90
136,600
Oct 14, 2026
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
13.97
14.20
12.50
12.74
12.58
129,700
Oct 13, 2026
14.65
15.06
14.23
14.40
14.13
35,900
Oct 12, 2026
14.70
15.45
14.20
14.48
14.21
36,400
Oct 9, 2026
14.78
15.30
14.10
14.79
14.51
59,200
Oct 8, 2026
14.05
14.51
13.57
14.28
14.01
91,900
Oct 7, 2026
0.109
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 7, 2026
15.34
15.34
14.43
14.59
14.32
223,700
Oct 6, 2026
17.02
17.43
16.52
16.74
16.32
84,200
Oct 5, 2026
16.78
16.99
15.95
16.67
16.26
87,900
Oct 2, 2026
16.75
17.27
15.19
15.88
15.48
71,800
Oct 1, 2026
14.78
16.05
14.62
15.93
15.53
101,200
Sep 30, 2026
0.113
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
15.96
16.32
14.48
14.65
14.28
59,600
Sep 29, 2026
16.20
16.20
14.60
14.95
14.47
57,400
Sep 28, 2026
15.50
16.12
15.15
15.39
14.89
40,300
Sep 25, 2026
16.41
16.41
15.50
15.72
15.21
57,100
Sep 24, 2026
16.12
16.70
15.65
16.26
15.73
57,100
Sep 23, 2026
0.102
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
17.27
17.55
16.29
16.44
15.91
97,500
Sep 22, 2026
17.46
18.10
17.38
17.38
16.71
97,000
Sep 21, 2026
17.08
17.78
16.99
17.65
16.98
179,800
Sep 18, 2026
12.59
15.16
12.53
15.16
14.58
196,600
Sep 17, 2026
11.57
12.03
11.29
11.93
11.47
100,800
Sep 16, 2026
0.104
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
11.48
11.54
10.51
10.97
10.55
246,300
Sep 15, 2026
11.90
12.15
10.88
11.60
11.06
181,200
Sep 14, 2026
11.85
12.82
11.85
12.76
12.17
73,900
Sep 11, 2026
11.81
13.00
11.57
11.86
11.31
107,600
Sep 10, 2026
11.44
11.96
11.16
11.47
10.93
85,100
Sep 9, 2026
0.107
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
13.79
13.79
12.18
12.19
11.62
85,000
Sep 8, 2026
13.57
13.57
12.75
12.96
12.25
99,000
Sep 4, 2026
12.94
14.28
12.94
14.09
13.32
85,400
Sep 3, 2026
11.88
14.40
11.82
14.40
13.61
263,500
Sep 2, 2026
0.106
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
11.17
11.27
10.75
11.00
10.40
58,900
Sep 1, 2026
11.98
12.18
11.30
11.45
10.72
138,300
Aug 31, 2026
12.17
12.84
11.61
12.80
11.99
96,500
Aug 28, 2026
13.26
13.47
11.69
11.88
11.12
141,400
Aug 27, 2026
12.17
14.19
12.00
13.80
12.93
143,800
Aug 26, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 26, 2026
11.74
12.03
11.36
11.75
11.01
80,600
Aug 25, 2026
11.13
12.62
11.06
12.34
11.48
160,000
Aug 24, 2026
11.45
12.50
11.20
11.70
10.89
245,600
Aug 21, 2026
11.25
11.56
10.76
11.10
10.33
127,800
Aug 20, 2026
10.36
10.40
9.61
10.16
9.45
206,300
Aug 19, 2026
0.072
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
7.73
9.28
7.73
8.96
8.34
231,200
Aug 18, 2026
8.03
8.19
7.55
7.55
6.96
92,800
Aug 17, 2026
7.73
8.31
7.67
8.25
7.60
101,100
Aug 14, 2026
8.04
8.04
7.50
7.67
7.07
353,400
Aug 13, 2026
8.00
8.60
7.91
8.40
7.74
164,200
Aug 12, 2026
0.07
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
8.38
8.41
7.94
8.01
7.38
67,800
Aug 11, 2026
8.43
8.65
8.14
8.23
7.52
47,300
Aug 10, 2026
8.75
8.95
8.26
8.43
7.70
117,900
Aug 7, 2026
8.85
9.31
8.41
8.76
8.01
77,900
Aug 6, 2026
8.24
8.53
8.13
8.35
7.63
44,600
Aug 5, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 5, 2026
8.30
8.62
8.25
8.50
7.77
48,400
Aug 4, 2026
7.95
8.54
7.90
8.52
7.72
108,600
Aug 3, 2026
7.78
8.20
7.59
8.10
7.33
69,100
Jul 31, 2026
8.03
8.13
7.19
7.88
7.14
82,100
Jul 30, 2026
7.98
8.43
7.94
8.37
7.58
49,200
Jul 29, 2026
0.094
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 29, 2026
8.24
8.72
7.77
7.77
7.04
72,100
Jul 28, 2026
8.24
8.58
7.83
8.30
7.43
53,300
Jul 27, 2026
8.03
8.71
8.02
8.65
7.75
49,800
Jul 24, 2026
7.93
7.93
7.35
7.69
6.89
65,400
Jul 23, 2026
8.37
8.40
7.73
7.95
7.12
98,400
Jul 22, 2026
0.094
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 22, 2026
8.78
8.98
8.50
8.78
7.86
69,900
Jul 21, 2026
9.11
9.56
8.87
9.15
8.11
130,100
Jul 20, 2026
8.22
8.96
8.16
8.56
7.58
54,200
Jul 17, 2026
7.50
8.21
7.36
8.16
7.23
55,900
Jul 16, 2026
8.10
8.18
7.86
7.97
7.07
47,400
Jul 15, 2026
0.088
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
8.76
9.00
8.27
8.42
7.47
78,200
Jul 14, 2026
8.10
8.53
7.97
8.51
7.46
63,600
Jul 13, 2026
7.65
7.91
7.45
7.72
6.77
87,100
Jul 10, 2026
8.70
8.79
7.94
8.09
7.10
71,900
Jul 9, 2026
7.89
8.39
7.84
7.98
7.00
67,300
Jul 8, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
7.92
8.10
7.61
7.94
6.96
90,400
Jul 7, 2026
8.94
9.46
8.53
8.58
7.46
73,200
Jul 6, 2026
8.36
9.70
8.13
9.16
7.96
75,200
Jul 2, 2026
8.81
9.63
8.64
9.12
7.93
197,300
Jul 1, 2026
0.066
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
7.22
8.69
7.11
8.02
6.98
84,500
Jun 30, 2026
7.12
7.40
6.70
7.20
6.20
386,300
Jun 29, 2026
7.12
8.28
6.69
8.08
6.96
128,600
Jun 26, 2026
6.72
7.37
6.53
6.59
5.68
110,000
Jun 25, 2026
8.78
8.78
6.98
7.06
6.08
359,900
Jun 24, 2026
0.107
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
10.39
10.41
8.34
8.69
7.49
146,600
Jun 23, 2026
11.24
11.48
10.72
10.76
9.18
104,300
Jun 22, 2026
13.36
13.59
11.47
11.86
10.12
84,900
Jun 18, 2026
13.67
13.67
11.46
12.51
10.67
147,100
Jun 17, 2026
0.132
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
14.93
15.31
13.39
13.45
11.47
91,500
Jun 16, 2026
16.33
16.78
15.02
15.02
12.70
105,800
Jun 15, 2026
17.35
17.87
16.71
16.73
14.14
67,400
Jun 12, 2026
14.34
16.17
13.89
15.20
12.85
147,600
Jun 11, 2026
13.56
14.61
13.07
14.50
12.26
91,200
Jun 10, 2026
0.148
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
13.60
14.53
13.43
13.48
11.40
145,000
Jun 9, 2026
15.44
15.85
13.32
13.99
11.70
204,400
Jun 8, 2026
16.21
16.74
15.42
16.35
13.68
62,500
Jun 5, 2026
15.77
16.06
13.42
14.90
12.46
162,500
Jun 4, 2026
16.83
17.80
16.42
17.11
14.31
80,300
Jun 3, 2026
0.157
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
18.91
19.53
16.39
16.54
13.84
131,800
Jun 2, 2026
21.25
21.25
18.73
19.53
16.21
179,000
Jun 1, 2026
23.43
24.46
21.97
23.38
19.40
53,500
May 29, 2026
23.08
26.86
22.80
26.12
21.68
53,300
May 28, 2026
22.96
24.36
21.56
23.88
19.82
71,200
May 27, 2026
0.219
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
25.27
25.61
24.54
24.65
20.46
62,800
May 26, 2026
26.93
28.47
26.40
26.56
21.86
54,900
May 22, 2026
27.88
28.38
26.38
26.48
21.79
88,200
May 21, 2026
27.87
29.10
27.45
28.21
23.22
48,000
May 20, 2026
0.241
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
28.45
29.47
28.12
28.46
23.42
43,500
May 19, 2026
28.00
29.33
28.00
28.34
23.13
54,800
May 18, 2026
30.82
31.54
27.47
28.88
23.57
119,800
May 15, 2026
34.09
34.09
31.35
32.44
26.47
70,700
May 14, 2026
32.76
37.47
31.62
35.86
29.26
64,600
May 13, 2026
0.321
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
34.15
34.15
32.02
32.85
26.80
96,800
May 12, 2026
37.74
37.85
33.85
35.26
28.51
42,600
May 11, 2026
36.95
39.50
35.06
39.12
31.63
46,000
May 8, 2026
34.05
36.27
33.71
36.14
29.22
46,700
May 7, 2026
35.55
35.57
32.93
34.30
27.73
61,100
May 6, 2026
0.296
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
35.78
36.81
34.87
36.37
29.41
56,000
May 5, 2026
37.88
37.88
35.76
36.92
29.61
59,700
May 4, 2026
34.90
36.50
34.10
35.83
28.73
57,800
May 1, 2026
32.23
34.18
31.83
33.85
27.15
53,100
Apr 30, 2026
28.84
30.65
28.60
30.39
24.37
36,700
Apr 29, 2026
0.275
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
30.37
30.37
27.51
27.85
22.33
80,800
Apr 28, 2026
29.97
30.87
28.66
30.71
24.41
68,200
Apr 27, 2026
32.42
34.00
31.50
31.89
25.34
23,000
Apr 24, 2026
34.08
34.08
31.99
32.54
25.86
20,700
Apr 23, 2026
34.74
35.51
32.83
33.20
26.39
39,900
Apr 22, 2026
0.229
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
34.19
36.60
34.19
35.40
28.14
251,900
Apr 21, 2026
32.73
33.80
30.70
30.78
24.28
55,700
Apr 20, 2026
30.30
33.15
29.67
33.10
26.12
60,800
Apr 17, 2026
27.84
33.65
27.63
31.79
25.08
176,700
Apr 16, 2026
24.52
26.34
23.56
26.34
20.78
38,600
Apr 15, 2026
0.178
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 15, 2026
23.66
24.78
22.98
24.67
19.46
39,700
Apr 14, 2026
23.40
24.99
23.11
23.23
18.18
78,400
Apr 13, 2026
20.09
21.83
19.87
21.82
17.08
140,600
Apr 10, 2026
21.22
21.35
20.69
20.82
16.30
50,600
Apr 9, 2026
20.79
21.76
20.29
20.93
16.39
65,900
Apr 8, 2026
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 8, 2026
22.21
22.32
20.59
20.88
16.34
101,400
Apr 7, 2026
20.64
20.64
19.32
19.90
15.43
73,700
Apr 6, 2026
20.25
21.14
19.98
21.05
16.32
39,100
Apr 2, 2026
18.81
19.62
17.85
18.92
14.67
137,800
Apr 1, 2026
0.194
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
20.80
20.80
19.55
19.87
15.41
49,800
Mar 31, 2026
20.11
20.61
18.55
20.55
15.79
55,900
Mar 30, 2026
21.57
21.88
19.50
19.65
15.09
65,500
Mar 27, 2026
22.30
22.30
20.22
20.93
16.07
38,100
Mar 26, 2026
24.16
24.72
23.15
23.15
17.78
39,500
Mar 25, 2026
0.335
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
25.13
26.10
24.30
24.76
19.02
39,000
Mar 24, 2026
24.98
25.41
23.76
24.30
18.41
61,700
Mar 23, 2026
1:7
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
25.00
25.39
23.78
24.91
18.87
78,600
Mar 20, 2026
25.27
25.41
23.69
24.18
18.32
55,171
Mar 19, 2026
24.64
25.48
23.80
25.08
19.00
68,186
Mar 18, 2026
27.30
27.68
25.80
26.11
19.78
83,886
Mar 17, 2026
27.44
29.50
27.26
28.77
21.79
89,971
Mar 16, 2026
27.37
28.21
26.74
27.93
21.16
110,300
Mar 13, 2026
26.46
27.48
25.27
25.51
19.33
116,671
Mar 12, 2026
24.85
25.19
23.76
24.92
18.88
87,457
Mar 11, 2026
0.448
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 11, 2026
25.55
26.32
24.22
25.20
19.09
58,886
Mar 10, 2026
26.81
26.84
24.85
25.55
19.01
79,157
Mar 9, 2026
24.78
26.11
24.64
25.76
19.17
61,843
Mar 6, 2026
24.71
25.07
23.52
24.15
17.97
124,171
Mar 5, 2026
28.07
28.56
25.69
26.46
19.69
88,371
Mar 4, 2026
0.525
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
27.30
29.61
27.30
28.49
21.20
63,014
Mar 3, 2026
25.20
25.97
23.45
24.90
18.14
54,229
Mar 2, 2026
23.73
27.23
23.73
26.39
19.23
117,743
Feb 27, 2026
24.15
24.36
23.45
24.15
17.59
41,686
Feb 26, 2026
25.20
25.62
23.59
24.99
18.21
81,800
Feb 25, 2026
0.392
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
24.01
26.30
23.66
25.62
18.67
97,271
Feb 24, 2026
21.77
23.31
20.65
22.68
16.24
112,771
Feb 23, 2026
23.87
24.43
22.33
22.78
16.31
64,271
Feb 20, 2026
24.64
26.25
24.29
24.85
17.79
61,543
Feb 19, 2026
22.19
24.36
21.56
24.19
17.32
57,743
Feb 18, 2026
0.504
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
23.87
24.98
22.26
22.78
16.31
66,200
Feb 17, 2026
24.50
25.41
23.38
24.50
17.18
54,671
Feb 13, 2026
23.59
26.32
23.07
26.00
18.24
62,871
Feb 12, 2026
24.01
24.01
21.42
22.12
15.51
108,186
Feb 11, 2026
0.49
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 11, 2026
25.69
25.69
22.75
23.31
16.35
64,986
Feb 10, 2026
26.39
28.00
25.97
26.04
17.92
116,857
Feb 9, 2026
24.15
28.25
23.17
27.86
19.17
96,429
Feb 6, 2026
20.37
27.23
20.26
26.60
18.30
172,843
Feb 5, 2026
22.96
23.50
16.59
17.78
12.23
177,700
Feb 4, 2026
0.483
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 4, 2026
26.95
26.95
23.24
26.32
18.11
121,900
Feb 3, 2026
31.85
31.85
25.83
28.70
19.41
116,929
Feb 2, 2026
31.50
34.83
30.83
31.42
21.25
43,471
Jan 30, 2026
31.50
36.32
31.22
35.80
24.22
51,457
Jan 29, 2026
39.34
39.34
31.05
32.76
22.16
124,000
Jan 28, 2026
0.581
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 28, 2026
43.40
43.68
39.90
40.60
27.46
39,529
Jan 27, 2026
42.00
42.70
40.39
42.70
28.49
63,714
Jan 26, 2026
41.54
43.54
41.02
42.01
28.03
52,957
Jan 23, 2026
42.00
45.99
40.88
43.12
28.77
55,886
Jan 22, 2026
43.40
43.65
41.35
42.14
28.12
44,314
Jan 21, 2026
0.686
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 21, 2026
42.49
44.24
39.79
43.40
28.96
61,843
Jan 20, 2026
44.80
45.12
41.69
42.42
27.85
92,286
Jan 16, 2026
48.79
49.49
46.06
49.42
32.44
117,814
Jan 15, 2026
52.57
52.57
48.19
48.30
31.71
55,500
Jan 14, 2026
0.658
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 14, 2026
51.45
58.17
50.82
52.36
34.37
99,743
Jan 13, 2026
45.81
50.26
45.04
49.98
32.38
142,571
Jan 12, 2026
42.49
45.43
41.38
44.73
28.98
78,943
Jan 9, 2026
46.83
46.97
41.30
42.49
27.53
117,543
Jan 8, 2026
44.10
48.37
42.70
46.97
30.43
75,171
Jan 7, 2026
0.798
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 7, 2026
45.50
48.65
43.53
44.80
29.02
57,314
Jan 6, 2026
48.37
48.37
42.14
44.17
28.10
101,943
Jan 5, 2026
46.76
48.51
45.64
47.25
30.06
60,586
Jan 2, 2026
42.07
45.15
39.76
43.54
27.70
44,943
Dec 31, 2025
0.791
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
42.98
43.06
40.67
40.95
26.05
49,929
Dec 30, 2025
43.68
45.15
42.70
43.54
27.19
31,857
Dec 29, 2025
44.52
46.69
43.19
43.26
27.02
36,429
Dec 26, 2025
45.64
45.64
42.31
44.87
28.02
27,186
Dec 24, 2025
0.651
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
43.96
44.98
42.94
44.81
27.98
20,114
Dec 23, 2025
47.39
47.51
44.35
45.08
27.75
50,557
Dec 22, 2025
50.44
51.31
48.09
48.30
29.73
34,714
Dec 19, 2025
47.67
50.05
46.72
48.16
29.64
36,857
Dec 18, 2025
50.05
51.06
44.45
44.73
27.53
44,957
Dec 17, 2025
0.644
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
50.47
52.04
46.06
46.20
28.44
81,771
Dec 16, 2025
49.21
52.76
47.81
50.82
30.88
31,043
Dec 15, 2025
55.93
56.13
47.01
47.74
29.01
55,000
Dec 12, 2025
59.57
60.51
56.07
56.21
34.16
20,671
Dec 11, 2025
57.54
59.64
52.78
59.64
36.24
35,043
Dec 10, 2025
1.54
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
62.58
63.00
58.77
60.06
36.50
60,329
Dec 9, 2025
1:4
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 9, 2025
59.71
69.10
59.15
64.05
37.99
61,543
Dec 8, 2025
60.20
62.16
57.68
61.04
36.20
76,989
Dec 5, 2025
61.04
61.46
56.56
58.52
34.71
59,107
Dec 4, 2025
62.16
63.98
59.64
61.60
36.54
45,682
Dec 3, 2025
4.116
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 3, 2025
60.20
63.84
57.82
62.86
37.28
68,089
Dec 2, 2025
61.04
66.92
61.04
64.12
35.59
68,000
Dec 1, 2025
55.44
57.40
47.04
57.12
31.70
71,046
Nov 28, 2025
63.84
65.80
59.36
60.48
33.57
67,389
Nov 26, 2025
1.064
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
58.52
62.69
56.76
60.20
33.41
37,039
Nov 25, 2025
59.64
61.26
56.28
58.52
31.89
51,693
Nov 24, 2025
58.80
63.00
54.88
62.72
34.18
66,968
Nov 21, 2025
58.52
64.12
55.44
56.98
31.05
103,400
Nov 20, 2025
72.52
73.08
57.68
61.32
33.42
84,557
Nov 19, 2025
1.596
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
81.48
81.65
64.82
68.32
37.23
89,393
Nov 18, 2025
78.40
91.00
78.40
86.24
46.13
44,564
Nov 17, 2025
80.36
84.56
73.64
78.40
41.93
51,861
Nov 14, 2025
82.60
89.24
77.00
81.20
43.43
76,214
Nov 13, 2025
102.76
104.72
87.92
89.04
47.62
48,321
Nov 12, 2025
1.932
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 12, 2025
113.96
113.96
99.12
103.60
55.41
34,646
Nov 11, 2025
116.20
118.02
110.60
111.44
58.57
20,114
Nov 10, 2025
129.36
129.64
114.24
117.88
61.96
37,425
Nov 7, 2025
109.20
123.20
102.42
122.64
64.46
130,718
Nov 6, 2025
135.24
135.24
117.88
119.84
62.99
32,346
Nov 5, 2025
3.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 5, 2025
134.12
138.32
129.92
138.04
72.55
19,739
Nov 4, 2025
141.96
144.98
132.16
133.00
68.21
27,468
Nov 3, 2025
152.32
157.36
147.00
152.32
78.12
23,529
