Market overnight00:16:22 UTCChain 4663

MA

Exchangesession close: 551.51USD / shareMarket closedlast close 30 Sepsession change: -2.13%

MA

MA on the exchangesession close: 551.51session change: -2.13%Market closedlast close 30 Sep

reading

Price

MA daily, exchange

Bar: 2026-09-30
O: 561.63
H: 562.17
L: 551.51
C: 551.51
VWAP: 555.70
Vol: 131.5K shares
Trades: 4.6K

66 daily bars, 2026-06-29 to 2026-09-30. Open, high, low and close all read from the exchange route. Drag to pan, wheel to zoom, double click to reset.

Session high: session high: 562.17
Session low: session low: 551.51
Exchange volume: exchange volume: 72.5M USD
5 session change: five session change: -1.51%

The session

2026-09-30

Last: exchange price: 551.51 USD2026-09-30 19:59:56 UTC
Session change: the session's change against the previous close: -2.13%
Previous close: previous close: 563.54 USD
Last regular print: last regular print on the exchange: 551.51 USD19:59:56 UTC
Volume: exchange volume in shares: 131,483shares, 72.5M at the close
Trades: exchange trade count in the session: 4,641prints, 3,880 the session before

Alpaca, readlast close 30 Sep

The session

2026-09-30

Last: exchange price: 551.51 USD2026-09-30 19:59:56 UTC
Session change: the session's change against the previous close: -2.13%
Previous close: previous close: 563.54 USD
Last regular print: last regular print on the exchange: 551.51 USD19:59:56 UTC
Volume: exchange volume in shares: 131,483shares, 72.5M at the close
Trades: exchange trade count in the session: 4,641prints, 3,880 the session before

Alpaca, readlast close 30 Sep

Price

MA daily closes

540.00560.00580.00

Session: 2026-09-30
Open: 561.63
High: 562.17
Low: 551.51
Close: 551.51
Volume: 131,483

49 sessions, 2026-07-23 to 2026-09-30. Daily closes from the exchange route. Tap to select a session, drag sideways to scrub.

Daily sessions, oldest first.
Date	Open	High	Low	Close	Volume
2026-07-23	527.26	530.81	523.84	530.05	134809
2026-07-24	531.75	539.92	530.37	539.74	145179
2026-07-27	543.695	553.74	543.695	552.04	153492
2026-07-28	561.66	564.49	557.51	562.76	196682
2026-07-29	557.62	569.895	557.02	563.21	212010
2026-07-30	576.03	582.065	567.8	577.64	376656
2026-07-31	568.57	575.375	564.02	573.41	338482
2026-08-03	580.15	583.56	570.86	571.03	180090
2026-08-04	565.975	573.215	564.19	571.2	172420
2026-08-05	575.3	577.66	568.77	570.53	141909
2026-08-06	571.585	576.29	566.52	575.9	134648
2026-08-07	571.815	572.375	561.69	562.87	123699
2026-08-10	560.55	566.61	559.4	563.12	138576
2026-08-11	562.46	567.5	560.44	561.5	121410
2026-08-12	559.25	563.46	556.15	559.765	123552
2026-08-13	563.685	568.2	557.89	567.34	115072
2026-08-14	568.285	570.56	564.51	569.2	94433
2026-08-17	563.72	569.02	561.38	562.35	175216
2026-08-18	565.69	578.34	563.825	574.43	211354
2026-08-19	572.785	582.84	572.245	573.7	127114
2026-08-20	573.39	579.565	571.82	573.91	94743
2026-08-21	575.16	582.265	573.545	580.6	101198
2026-08-24	587.695	599.93	587.4	599.805	173051
2026-08-25	596.5	601.11	595.43	599.265	112168
2026-08-26	598.335	600.38	594.975	598.6	109119
2026-08-27	593.73	593.845	588.23	591.82	157210
2026-08-28	594.99	597.9	592.55	595.215	80122
2026-08-31	592.505	595.05	588.42	589.33	92726
2026-09-01	589.005	591.92	580.91	581.29	116574
2026-09-02	584.635	590.56	584.6	588.18	90341
2026-09-03	590.675	592.445	584.01	585.71	98139
2026-09-04	581.565	584.005	578.775	579.35	93263
2026-09-08	573.24	575.31	567.16	570.945	96291
2026-09-09	568.465	570.79	565.855	567.62	68683
2026-09-10	565.68	567.2	563.17	565.31	63908
2026-09-11	568.73	572.64	564.48	569.44	109301
2026-09-14	575.81	578.52	566.16	574.36	124651
2026-09-15	570.855	573.795	567.47	573.13	89702
2026-09-16	571.865	572.58	565.405	568.06	116882
2026-09-17	569.09	569.85	564.24	565.79	99341
2026-09-18	564.845	568.23	561.955	565.08	103878
2026-09-21	566.68	568.69	562.43	567.755	140375
2026-09-22	570.42	571.33	553.14	556.135	211735
2026-09-23	555.695	565.41	555.43	559.965	171183
2026-09-24	561.5	568.17	560.015	565.965	121842
2026-09-25	565.215	568.66	562.37	567.5	181480
2026-09-28	566	569.54	564.065	568.17	101933
2026-09-29	565.75	566.87	561.58	563.535	112153
2026-09-30	561.625	562.17	551.505	551.505	131483

Open the chart