היסטוריית מחירים עבור Mastercard xStock (MAX)

פתיחה, שיא, שפל, סגירה ונפח מסחר יומיים (UTC), מהבורסה עם נפח המסחר הגבוה ביותר עבור MAX. מציג את 365 הימים האחרונים.

תשואות חודשיות MAX

שנה	ינואר	פברואר	מרץ	אפריל	מאי	יוני	יולי	אוגוסט	ספטמבר	אוקטובר	נובמבר	דצמבר	שנה מלאה
2026	-6.1%	-4.0%	-3.3%	+3.0%	+8.7%	-3.9%	+12%	+3.2%	-6.8%	+13%	+5.1%	—	+20%
2025	—	—	—	—	—	—	—	+6.1%	-5.0%	-2.1%	-1.3%	+4.3%	+2%

השינוי ממחיר הפתיחה ביום הראשון ועד מחיר הסגירה ביום האחרון של כל חודש (UTC); החודש הנוכחי — עד כה (מסגרת מקווקוות). "שנה מלאה" מחושבת במצטבר עבור החודשים שיש בהם נתונים. ביצועי עבר אינם מבטיחים תוצאות בעתיד.

הורד היסטוריה מלאה (CSV, נפתח ב-Excel)

תאריך	פתיחה	שיא	שפל	סגירה	נפח מסחר	שווי שוק	שינוי
05.11.2026	$663.35	$682.33	$656.95	$657.72	$17.15K	—	-0.85%
04.11.2026	$638.97	$672.55	$638.50	$663.49	$23.98K	—	+3.84%
03.11.2026	$652.98	$660.38	$636.80	$638.86	$19.97K	—	-2.16%
02.11.2026	$626.07	$661.00	$626.07	$653.21	$12.14K	—	+4.33%
01.11.2026	$625.76	$630.71	$625.27	$626.40	$798.26	—	+0.10%
31.10.2026	$626.87	$634.25	$625.27	$625.27	$839.00	—	-0.26%
30.10.2026	$635.89	$648.31	$621.81	$641.90	$23.27K	—	+0.95%
29.10.2026	$601.79	$648.27	$601.79	$635.84	$27.35K	—	+5.66%
28.10.2026	$604.34	$622.73	$594.44	$607.42	$20.33K	—	+0.51%
27.10.2026	$614.33	$628.96	$603.79	$603.79	$18.92K	—	-1.72%
26.10.2026	$625.35	$629.37	$606.29	$613.26	$19.09K	—	-1.93%
25.10.2026	$622.32	$646.41	$620.73	$626.02	$1.57K	—	+0.59%
24.10.2026	$608.43	$646.32	$608.43	$618.00	$2.88K	—	+1.57%
23.10.2026	$628.20	$639.06	$618.95	$620.88	$22.78K	—	-1.17%
22.10.2026	$611.78	$633.44	$608.82	$626.13	$18.31K	—	+2.35%
21.10.2026	$608.67	$624.97	$604.76	$619.16	$22.13K	—	+1.72%
20.10.2026	$616.51	$628.74	$604.40	$605.21	$13.48K	—	-1.83%
19.10.2026	$622.83	$626.50	$610.33	$613.28	$11.10K	—	-1.53%
18.10.2026	$603.59	$620.21	$603.05	$604.09	$971.28	—	+0.08%
17.10.2026	$603.55	$607.92	$603.51	$604.06	$578.48	—	+0.08%
16.10.2026	$614.60	$622.19	$603.06	$615.55	$17.82K	—	+0.15%
15.10.2026	$593.74	$620.00	$591.95	$615.73	$36.14K	—	+3.70%
14.10.2026	$593.98	$615.65	$588.00	$592.71	$26.01K	—	-0.21%
13.10.2026	$591.90	$613.26	$581.78	$594.13	$44.42K	—	+0.38%
12.10.2026	$592.56	$602.68	$578.62	$588.61	$14.80K	—	-0.67%
11.10.2026	$577.87	$583.58	$577.85	$583.58	$710.70	$560.01B	+0.99%
10.10.2026	$580.24	$593.88	$578.55	$578.87	$806.86	$555.49B	-0.24%
09.10.2026	$577.13	$594.37	$562.38	$592.57	$37.21K	$568.63B	+2.68%
08.10.2026	$572.40	$584.31	$562.53	$576.68	$25.42K	$553.39B	+0.75%
07.10.2026	$561.23	$576.71	$556.92	$572.07	$21.56K	—	+1.93%
06.10.2026	$566.34	$571.27	$555.25	$562.45	$35.81K	—	-0.69%
05.10.2026	$547.67	$568.19	$547.42	$565.63	$15.03K	—	+3.28%
04.10.2026	$547.68	$547.68	$547.11	$547.47	$193.23	—	-0.04%
03.10.2026	$538.16	$554.45	$537.73	$546.95	$1.20K	—	+1.63%
02.10.2026	$553.91	$560.82	$546.43	$553.33	$22.42K	—	-0.10%
01.10.2026	$552.04	$564.58	$546.87	$548.69	$20.53K	—	-0.61%
30.09.2026	$563.30	$570.09	$551.45	$552.28	$21.63K	—	-1.96%
29.09.2026	$570.46	$572.96	$562.27	$563.84	$18.36K	—	-1.16%
28.09.2026	$569.30	$572.25	$565.22	$570.58	$10.49K	—	+0.22%
27.09.2026	$562.76	$572.03	$556.61	$572.03	$479.06	—	+1.65%
26.09.2026	$559.22	$583.28	$557.43	$557.66	$613.75	—	-0.28%
25.09.2026	$560.00	$571.42	$557.42	$569.09	$21.10K	—	+1.62%
24.09.2026	$556.41	$568.92	$555.68	$562.74	$19.82K	—	+1.14%
23.09.2026	$558.29	$568.40	$555.90	$556.50	$21.17K	—	-0.32%
22.09.2026	$563.69	$574.34	$555.18	$557.89	$27.40K	—	-1.03%
21.09.2026	$568.13	$571.24	$563.10	$563.44	$23.01K	—	-0.83%
20.09.2026	$564.49	$569.20	$556.37	$569.20	$389.24	—	+0.83%
19.09.2026	$560.40	$560.40	$556.32	$558.70	$1.99K	—	-0.30%
18.09.2026	$568.46	$570.72	$565.25	$567.61	$41.34K	—	-0.15%
17.09.2026	$572.46	$579.94	$567.03	$568.65	$49.04K	—	-0.67%
16.09.2026	$569.43	$579.02	$567.48	$572.79	$46.82K	—	+0.59%
15.09.2026	$566.93	$576.33	$565.61	$569.89	$51.84K	—	+0.52%
14.09.2026	$571.44	$580.93	$567.06	$567.30	$40.12K	—	-0.72%
13.09.2026	$561.19	$573.26	$560.85	$561.76	$15.45K	—	+0.10%
12.09.2026	$584.06	$588.42	$559.47	$560.89	$13.39K	—	-3.97%
11.09.2026	$567.40	$575.93	$566.28	$570.31	$49.47K	—	+0.51%
10.09.2026	$576.82	$576.82	$565.54	$570.53	$44.81K	—	-1.09%
09.09.2026	$571.77	$574.19	$567.32	$568.27	$43.93K	—	-0.61%
08.09.2026	$581.77	$584.15	$569.00	$573.46	$33.84K	—	-1.43%
07.09.2026	$581.06	$588.52	$572.10	$572.11	$6.57K	—	-1.54%
06.09.2026	$581.09	$581.85	$580.69	$580.75	$438.97	—	-0.06%
05.09.2026	$579.88	$583.39	$579.63	$580.70	$878.25	—	+0.14%
04.09.2026	$587.97	$589.30	$580.13	$580.79	$47.70K	—	-1.22%
03.09.2026	$588.06	$594.72	$584.16	$586.74	$59.00K	—	-0.22%
02.09.2026	$583.18	$593.73	$581.74	$588.49	$42.19K	—	+0.91%
01.09.2026	$592.60	$594.40	$582.74	$584.40	$38.68K	—	-1.38%
31.08.2026	$595.34	$599.11	$590.46	$592.12	$21.47K	—	-0.54%
30.08.2026	$595.89	$602.41	$593.38	$595.67	$2.49K	—	-0.04%
29.08.2026	$595.44	$597.22	$594.70	$595.85	$3.12K	—	+0.07%
28.08.2026	$592.62	$600.31	$590.39	$596.27	$42.67K	—	+0.62%
27.08.2026	$598.88	$601.60	$591.96	$593.14	$43.01K	—	-0.96%
26.08.2026	$599.64	$602.81	$597.45	$598.88	$46.70K	—	-0.13%
25.08.2026	$596.84	$602.56	$596.84	$599.70	$43.83K	—	+0.48%
24.08.2026	$586.54	$601.42	$582.15	$597.95	$35.92K	—	+1.95%
23.08.2026	$581.37	$582.37	$581.25	$581.46	$588.74	—	+0.02%
22.08.2026	$581.31	$582.43	$581.25	$581.48	$933.21	—	+0.03%
21.08.2026	$575.20	$585.05	$571.83	$582.63	$48.12K	—	+1.29%
20.08.2026	$575.21	$582.47	$573.09	$577.19	$45.54K	—	+0.34%
19.08.2026	$576.13	$585.28	$566.76	$575.12	$40.51K	—	-0.18%
18.08.2026	$562.34	$582.22	$562.07	$575.92	$41.91K	—	+2.41%
17.08.2026	$573.21	$573.21	$562.48	$563.53	$26.99K	—	-1.69%
16.08.2026	$563.93	$575.23	$563.04	$570.07	$2.35K	—	+1.09%
15.08.2026	$564.60	$571.04	$563.82	$564.02	$6.30K	—	-0.10%
14.08.2026	$560.62	$573.93	$559.93	$570.83	$46.62K	—	+1.82%
13.08.2026	$558.43	$576.06	$558.29	$560.60	$52.91K	—	+0.39%
12.08.2026	$564.37	$568.15	$558.57	$560.99	$53.78K	—	-0.60%
11.08.2026	$562.23	$570.41	$555.51	$564.46	$45.13K	—	+0.40%
10.08.2026	$562.33	$568.66	$560.42	$561.93	$24.02K	—	-0.07%
09.08.2026	$562.59	$569.19	$561.61	$562.10	$1.16K	—	-0.09%
08.08.2026	$561.58	$566.15	$561.58	$562.15	$2.71K	—	+0.10%
07.08.2026	$576.26	$578.04	$562.77	$564.48	$47.88K	—	-2.04%
06.08.2026	$571.46	$581.86	$568.81	$575.76	$46.99K	—	+0.75%
05.08.2026	$572.24	$580.45	$566.95	$568.74	$52.26K	—	-0.61%
04.08.2026	$572.41	$576.11	$567.78	$573.19	$44.42K	—	+0.14%
03.08.2026	$575.96	$585.93	$572.53	$572.96	$37.42K	—	-0.52%
02.08.2026	$573.03	$579.17	$571.79	$572.86	$1.52K	—	-0.03%
01.08.2026	$573.64	$576.10	$572.70	$573.02	$3.22K	—	-0.11%
31.07.2026	$580.27	$581.57	$570.63	$574.61	$44.59K	—	-0.98%
30.07.2026	$564.50	$584.23	$560.16	$576.17	$48.40K	—	+2.07%
29.07.2026	$559.47	$572.00	$554.42	$563.63	$43.20K	—	+0.74%
28.07.2026	$549.57	$565.99	$548.27	$553.73	$39.30K	—	+0.76%
27.07.2026	$535.44	$556.13	$530.01	$545.73	$47.21K	—	+1.92%
26.07.2026	$536.14	$545.93	$534.11	$535.50	$902.02	—	-0.12%
25.07.2026	$535.45	$543.66	$534.44	$535.05	$1.96K	—	-0.07%
24.07.2026	$530.06	$544.17	$528.85	$535.18	$26.98K	—	+0.97%
23.07.2026	$532.84	$537.31	$526.08	$529.80	$27.69K	—	-0.57%
22.07.2026	$532.74	$543.19	$532.20	$532.82	$23.92K	—	+0.02%
21.07.2026	$548.59	$550.28	$532.50	$532.81	$36.21K	—	-2.88%
20.07.2026	$546.03	$550.68	$541.75	$548.59	$19.19K	—	+0.47%
19.07.2026	$546.20	$546.62	$545.61	$546.60	$681.90	—	+0.07%
18.07.2026	$545.61	$546.71	$545.61	$546.71	$1.43K	—	+0.20%
17.07.2026	$553.68	$556.47	$542.89	$546.24	$22.24K	—	-1.34%
16.07.2026	$537.88	$554.34	$537.77	$553.43	$17.02K	—	+2.89%
15.07.2026	$542.21	$543.06	$531.81	$538.27	$9.93K	—	-0.73%
14.07.2026	$540.53	$544.96	$533.86	$542.65	$5.30K	—	+0.39%
13.07.2026	$528.53	$541.99	$527.66	$539.54	$5.70K	—	+2.08%
12.07.2026	$528.68	$528.68	$528.43	$528.43	$78.75	—	-0.05%
11.07.2026	$528.43	$528.71	$528.37	$528.37	$144.30	—	-0.01%
10.07.2026	$525.32	$529.27	$522.62	$528.26	$5.29K	—	+0.56%
09.07.2026	$522.64	$525.58	$521.59	$525.16	$3.63K	—	+0.48%
08.07.2026	$533.31	$536.05	$519.36	$522.11	$4.59K	—	-2.10%
07.07.2026	$529.14	$545.48	$526.10	$533.82	$5.99K	—	+0.88%
06.07.2026	$538.81	$544.21	$526.33	$535.44	$5.85K	—	-0.63%
05.07.2026	$540.52	$540.52	$540.18	$540.38	$351.82	—	-0.03%
04.07.2026	$539.99	$540.83	$539.99	$540.78	$829.99	—	+0.15%
03.07.2026	$540.79	$540.97	$539.88	$540.71	$1.45K	—	-0.01%
02.07.2026	$524.29	$540.95	$523.88	$540.50	$5.42K	—	+3.09%
01.07.2026	$514.18	$531.39	$513.37	$524.82	$5.08K	—	+2.07%
30.06.2026	$511.59	$515.39	$509.99	$510.23	$5.39K	—	-0.27%
29.06.2026	$501.35	$516.33	$501.05	$512.13	$6.62K	—	+2.15%
28.06.2026	$501.54	$501.54	$501.54	$501.54	—	—	+0.00%
27.06.2026	$501.60	$501.60	$501.17	$501.54	$119.80	—	-0.01%
26.06.2026	$498.84	$503.77	$494.01	$501.05	$1.43K	—	+0.44%
25.06.2026	$486.28	$486.28	$486.28	$486.28	—	—	+0.00%
24.06.2026	$486.28	$486.28	$486.28	$486.28	$6.32	—	+0.00%
23.06.2026	$487.51	$488.01	$487.51	$488.01	$39.52	—	+0.10%
22.06.2026	$493.38	$493.38	$493.38	$493.38	—	—	+0.00%
21.06.2026	$493.38	$493.38	$493.38	$493.38	$0.99	—	+0.00%
20.06.2026	$494.85	$494.85	$494.85	$494.85	—	—	+0.00%
19.06.2026	$494.85	$494.85	$494.85	$494.85	—	—	+0.00%
18.06.2026	$492.76	$494.85	$492.76	$494.85	$29.67	—	+0.42%
17.06.2026	$497.30	$497.30	$497.30	$497.30	—	—	+0.00%
16.06.2026	$491.96	$497.30	$491.96	$497.30	$30.22	—	+1.09%
15.06.2026	$488.61	$488.61	$488.61	$488.61	—	—	+0.00%
14.06.2026	$488.61	$488.61	$488.61	$488.61	—	—	+0.00%
13.06.2026	$488.61	$488.61	$488.61	$488.61	—	—	+0.00%
12.06.2026	$532.97	$532.97	$482.66	$488.61	$57.87	—	-8.32%
11.06.2026	$495.16	$640.00	$488.40	$532.42	$1.21K	—	+7.52%
10.06.2026	$494.81	$494.81	$494.81	$494.81	—	—	+0.00%
09.06.2026	$494.81	$494.81	$494.81	$494.81	—	—	+0.00%
08.06.2026	$494.81	$494.81	$494.81	$494.81	—	—	+0.00%
07.06.2026	$494.81	$494.81	$494.81	$494.81	—	—	+0.00%
06.06.2026	$494.81	$494.81	$494.81	$494.81	—	—	+0.00%
05.06.2026	$490.29	$494.81	$486.03	$494.81	$29.87	—	+0.92%
04.06.2026	$474.14	$474.14	$474.14	$474.14	—	—	+0.00%
03.06.2026	$504.45	$504.45	$474.14	$474.14	$4.95	—	-6.01%
02.06.2026	$511.05	$512.09	$495.95	$512.09	$91.47	—	+0.20%
01.06.2026	$531.10	$569.49	$489.01	$511.05	$205.52	—	-3.78%
31.05.2026	$531.10	$560.05	$531.10	$560.05	$9.88	—	+5.45%
30.05.2026	$497.18	$497.18	$497.18	$497.18	—	—	+0.00%
29.05.2026	$497.18	$497.18	$497.18	$497.18	—	—	+0.00%
28.05.2026	$497.18	$497.18	$497.18	$497.18	—	—	+0.00%
27.05.2026	$497.18	$497.18	$497.18	$497.18	—	—	+0.00%
26.05.2026	$497.18	$497.18	$497.18	$497.18	—	—	+0.00%
25.05.2026	$497.18	$497.18	$497.18	$497.18	—	—	+0.00%
24.05.2026	$497.18	$497.18	$497.18	$497.18	—	—	+0.00%
23.05.2026	$497.18	$497.18	$497.18	$497.18	—	—	+0.00%
22.05.2026	$497.18	$497.18	$497.18	$497.18	—	—	+0.00%
21.05.2026	$497.18	$497.18	$497.18	$497.18	—	—	+0.00%
20.05.2026	$497.18	$497.18	$497.18	$497.18	—	—	+0.00%
19.05.2026	$497.18	$497.18	$497.18	$497.18	—	—	+0.00%
18.05.2026	$493.28	$497.18	$493.28	$497.18	$98.32	—	+0.79%
17.05.2026	$491.32	$491.32	$491.32	$491.32	—	—	+0.00%
16.05.2026	$491.32	$491.32	$491.32	$491.32	—	—	+0.00%
15.05.2026	$491.32	$491.32	$491.32	$491.32	$2.95	—	+0.00%
14.05.2026	$496.04	$496.05	$492.48	$492.48	$49.85	—	-0.72%
13.05.2026	$499.31	$499.31	$499.31	$499.31	—	—	+0.00%
12.05.2026	$499.31	$499.31	$499.31	$499.31	$1.00	—	+0.00%
11.05.2026	$497.97	$497.97	$497.97	$497.97	—	—	+0.00%
10.05.2026	$497.97	$497.97	$497.97	$497.97	—	—	+0.00%
09.05.2026	$497.97	$497.97	$497.97	$497.97	$102.08	—	+0.00%
08.05.2026	$502.78	$502.78	$502.78	$502.78	—	—	+0.00%
07.05.2026	$502.78	$502.78	$502.78	$502.78	—	—	+0.00%
06.05.2026	$502.78	$502.78	$502.78	$502.78	—	—	+0.00%
05.05.2026	$502.78	$502.78	$502.78	$502.78	$99.55	—	+0.00%
04.05.2026	$515.32	$515.32	$515.32	$515.32	—	—	+0.00%
03.05.2026	$515.32	$515.32	$515.32	$515.32	—	—	+0.00%
02.05.2026	$515.32	$515.32	$515.32	$515.32	—	—	+0.00%
01.05.2026	$515.32	$515.32	$515.32	$515.32	—	—	+0.00%
30.04.2026	$515.32	$515.32	$515.32	$515.32	—	—	+0.00%
29.04.2026	$515.32	$515.32	$515.32	$515.32	—	—	+0.00%
28.04.2026	$515.32	$515.32	$515.32	$515.32	$0.52	—	+0.00%
27.04.2026	$508.04	$508.04	$508.04	$508.04	—	—	+0.00%
26.04.2026	$508.04	$508.04	$508.04	$508.04	—	—	+0.00%
25.04.2026	$508.04	$508.04	$508.04	$508.04	—	—	+0.00%
24.04.2026	$508.04	$508.04	$508.04	$508.04	—	—	+0.00%
23.04.2026	$508.04	$508.04	$508.04	$508.04	—	—	+0.00%
22.04.2026	$508.04	$508.04	$508.04	$508.04	$7.11	—	+0.00%
21.04.2026	$514.97	$514.97	$513.88	$514.22	$3.58K	—	-0.15%
20.04.2026	$521.92	$521.92	$521.92	$521.92	—	—	+0.00%
19.04.2026	$521.92	$521.92	$521.92	$521.92	—	—	+0.00%
18.04.2026	$521.92	$521.92	$521.92	$521.92	$1.04	—	+0.00%
17.04.2026	$521.30	$522.16	$519.66	$521.56	$2.82K	—	+0.05%
16.04.2026	$522.53	$524.05	$518.94	$521.30	$9.03K	—	-0.24%
15.04.2026	$513.50	$524.25	$512.46	$521.56	$8.94K	—	+1.57%
14.04.2026	$511.49	$515.70	$506.62	$513.50	$8.82K	—	+0.39%
13.04.2026	$501.80	$511.49	$496.88	$510.45	$9.20K	—	+1.72%
12.04.2026	$501.80	$501.80	$500.79	$501.80	$8.44K	—	+0.00%
11.04.2026	$500.79	$501.80	$500.79	$501.80	$9.33K	—	+0.20%
10.04.2026	$507.99	$509.02	$497.47	$500.79	$9.23K	—	-1.42%
09.04.2026	$508.30	$513.97	$501.04	$509.02	$8.00K	—	+0.14%
08.04.2026	$505.29	$517.48	$504.27	$507.42	$8.92K	—	+0.42%
07.04.2026	$501.95	$510.21	$493.68	$505.29	$9.26K	—	+0.67%
06.04.2026	$494.68	$503.13	$493.04	$502.96	$8.88K	—	+1.67%
05.04.2026	$495.69	$501.38	$494.68	$495.69	$9.19K	—	+0.00%
04.04.2026	$495.69	$495.69	$494.68	$495.69	$9.13K	—	+0.00%
03.04.2026	$494.80	$495.69	$488.99	$495.69	$9.23K	—	+0.18%
02.04.2026	$494.20	$499.51	$487.73	$493.80	$8.64K	—	-0.08%
01.04.2026	$500.22	$505.21	$486.98	$494.20	$8.70K	—	-1.20%
31.03.2026	$495.50	$504.19	$492.02	$500.27	$8.59K	—	+0.96%
30.03.2026	$488.85	$496.65	$482.62	$495.50	$9.08K	—	+1.36%
29.03.2026	$488.85	$488.85	$487.86	$487.86	$8.98K	—	-0.20%
28.03.2026	$488.85	$488.85	$487.86	$487.86	$9.46K	—	-0.20%
27.03.2026	$501.57	$501.78	$481.53	$487.86	$6.16K	—	-2.73%
26.03.2026	$503.26	$505.76	$495.09	$501.37	$8.87K	—	-0.38%
25.03.2026	$502.61	$507.87	$496.91	$503.26	$9.02K	—	+0.13%
24.03.2026	$501.06	$509.53	$495.22	$503.62	$8.52K	—	+0.51%
23.03.2026	$502.40	$511.30	$492.17	$501.06	$6.90K	—	-0.27%
22.03.2026	$502.40	$502.40	$501.39	$501.39	$8.83K	—	-0.20%
21.03.2026	$501.60	$503.21	$500.58	$502.40	$9.15K	—	+0.16%
20.03.2026	$492.14	$506.31	$491.81	$500.58	$9.68K	—	+1.71%
19.03.2026	$490.26	$497.24	$488.07	$492.14	$8.65K	—	+0.38%
18.03.2026	$509.03	$517.88	$489.50	$491.26	$9.60K	—	-3.49%
17.03.2026	$506.70	$518.28	$505.67	$509.03	$9.05K	—	+0.46%
16.03.2026	$499.78	$509.20	$497.92	$506.70	$8.87K	—	+1.38%
15.03.2026	$498.78	$499.78	$498.78	$499.78	$8.85K	—	+0.20%
14.03.2026	$498.78	$499.78	$498.78	$498.78	$8.63K	—	+0.00%
13.03.2026	$498.26	$502.39	$496.47	$499.78	$9.38K	—	+0.31%
12.03.2026	$506.46	$519.49	$497.26	$498.26	$9.24K	—	-1.62%
11.03.2026	$516.57	$518.79	$502.90	$507.48	$8.97K	—	-1.76%
10.03.2026	$516.29	$522.21	$512.46	$517.62	$9.04K	—	+0.26%
09.03.2026	$520.92	$521.98	$510.76	$516.29	$8.28K	—	-0.89%
08.03.2026	$521.98	$521.98	$520.92	$520.92	$8.62K	—	-0.20%
07.03.2026	$521.98	$521.98	$520.92	$520.92	$8.59K	—	-0.20%
06.03.2026	$521.59	$526.43	$513.35	$521.98	$9.01K	—	+0.07%
05.03.2026	$525.42	$526.48	$513.87	$521.59	$8.78K	—	-0.73%
04.03.2026	$525.49	$528.42	$521.41	$526.48	$8.55K	—	+0.19%
03.03.2026	$518.39	$527.99	$512.38	$526.55	$7.29K	—	+1.57%
02.03.2026	$517.41	$526.97	$507.79	$519.44	$8.91K	—	+0.39%
01.03.2026	$517.41	$517.41	$516.36	$517.41	$8.73K	—	+0.00%
28.02.2026	$516.36	$517.41	$516.36	$516.36	$8.52K	—	+0.00%
27.02.2026	$516.24	$520.36	$509.06	$516.36	$9.06K	—	+0.02%
26.02.2026	$510.66	$520.91	$507.23	$516.24	$8.63K	—	+1.09%
25.02.2026	$498.15	$512.46	$498.15	$510.66	$4.48K	—	+2.51%
24.02.2026	$499.05	$501.48	$492.68	$498.15	$8.49K	—	-0.18%
23.02.2026	$526.95	$527.45	$491.10	$498.05	$8.62K	—	-5.48%
22.02.2026	$526.95	$527.45	$526.95	$526.95	$8.81K	—	+0.00%
21.02.2026	$526.95	$527.45	$526.95	$526.95	$8.81K	—	+0.00%
20.02.2026	$521.30	$531.54	$520.62	$526.95	$8.27K	—	+1.08%
19.02.2026	$530.39	$530.39	$517.37	$521.30	$9.09K	—	-1.71%
18.02.2026	$522.96	$532.25	$522.96	$529.33	$8.50K	—	+1.22%
17.02.2026	$519.46	$531.37	$517.44	$522.96	$8.54K	—	+0.67%
16.02.2026	$518.41	$519.46	$518.41	$519.46	$8.68K	—	+0.20%
15.02.2026	$518.41	$519.46	$518.41	$518.41	$8.32K	—	+0.00%
14.02.2026	$518.41	$519.46	$518.41	$519.46	$8.76K	—	+0.20%
13.02.2026	$529.20	$533.99	$517.77	$518.41	$8.03K	—	-2.04%
12.02.2026	$539.29	$544.20	$528.48	$529.20	$8.64K	—	-1.87%
11.02.2026	$541.11	$544.55	$534.75	$538.73	$8.39K	—	-0.44%
10.02.2026	$536.76	$547.68	$535.34	$541.95	$8.45K	—	+0.97%
09.02.2026	$549.85	$549.85	$535.23	$536.97	$7.54K	—	-2.34%
08.02.2026	$549.85	$549.85	$548.75	$548.75	$8.64K	—	-0.20%
07.02.2026	$549.85	$549.85	$548.75	$549.85	$19.67K	—	+0.00%
06.02.2026	$551.24	$557.51	$540.70	$549.85	$18.64K	—	-0.25%
05.02.2026	$554.41	$562.02	$546.51	$551.24	$8.18K	—	-0.57%
04.02.2026	$552.47	$557.32	$542.70	$554.41	$12.00K	—	+0.35%
03.02.2026	$550.61	$561.01	$549.49	$552.47	$11.76K	—	+0.34%
02.02.2026	$537.99	$557.95	$532.76	$549.49	$11.92K	—	+2.14%
01.02.2026	$537.99	$539.08	$537.99	$539.08	$11.53K	—	+0.20%
31.01.2026	$537.99	$539.08	$537.99	$537.99	$11.09K	—	+0.00%
30.01.2026	$541.60	$543.86	$534.79	$537.99	$10.03K	—	-0.67%
29.01.2026	$521.21	$544.70	$520.15	$542.69	$10.77K	—	+4.12%
28.01.2026	$520.80	$523.92	$518.12	$520.15	$7.52K	—	-0.12%
27.01.2026	$529.55	$534.66	$519.49	$521.15	$10.76K	—	-1.59%
26.01.2026	$525.46	$553.42	$523.26	$529.55	$11.05K	—	+0.78%
25.01.2026	$525.27	$525.46	$525.27	$525.27	$11.88K	—	+0.00%
24.01.2026	$525.27	$525.46	$525.27	$525.46	$12.01K	—	+0.04%
23.01.2026	$533.51	$535.88	$521.08	$525.46	$11.61K	—	-1.51%
22.01.2026	$528.92	$537.82	$524.29	$533.76	$12.17K	—	+0.92%
21.01.2026	$532.25	$537.37	$525.93	$529.21	$11.78K	—	-0.57%
20.01.2026	$539.84	$540.94	$529.16	$532.25	$11.90K	—	-1.41%
19.01.2026	$540.94	$540.94	$539.84	$540.94	$11.64K	—	+0.00%
18.01.2026	$539.84	$540.94	$539.84	$540.94	$11.86K	—	+0.20%
17.01.2026	$540.94	$540.94	$539.84	$540.94	$12.15K	—	+0.00%
16.01.2026	$543.12	$545.96	$539.69	$539.84	$11.60K	—	-0.60%
15.01.2026	$547.86	$551.36	$538.05	$543.01	$11.87K	—	-0.89%
14.01.2026	$546.25	$550.62	$538.83	$546.76	$10.94K	—	+0.09%
13.01.2026	$567.39	$568.54	$534.71	$546.06	$11.05K	—	-3.76%
12.01.2026	$577.22	$577.22	$556.49	$566.89	$11.92K	—	-1.79%
11.01.2026	$577.22	$577.22	$576.05	$576.05	$11.76K	—	-0.20%
10.01.2026	$576.41	$582.91	$575.87	$576.05	$12.02K	—	-0.06%
09.01.2026	$583.67	$584.46	$575.92	$576.41	$11.20K	—	-1.24%
08.01.2026	$580.07	$591.08	$575.33	$583.67	$12.18K	—	+0.62%
07.01.2026	$581.49	$586.10	$577.01	$581.24	$11.71K	—	-0.04%
06.01.2026	$573.38	$582.99	$569.20	$580.31	$11.60K	—	+1.21%
05.01.2026	$562.07	$578.65	$558.27	$573.38	$11.42K	—	+2.01%
04.01.2026	$562.07	$564.15	$560.77	$563.21	$11.66K	—	+0.20%
03.01.2026	$563.21	$563.21	$562.07	$563.21	$11.71K	—	+0.00%
02.01.2026	$571.63	$580.25	$560.56	$562.07	$11.83K	—	-1.67%
01.01.2026	$572.97	$572.97	$571.44	$572.78	$11.78K	—	-0.03%
31.12.2025	$580.71	$583.53	$571.10	$572.38	$12.01K	—	-1.43%
30.12.2025	$578.61	$582.96	$572.75	$580.71	$11.72K	—	+0.36%
29.12.2025	$578.59	$584.92	$577.43	$579.78	$11.51K	—	+0.21%
28.12.2025	$581.32	$581.32	$574.71	$577.43	$11.70K	—	-0.67%
27.12.2025	$580.93	$581.76	$578.66	$581.32	$11.66K	—	+0.07%
26.12.2025	$581.01	$583.28	$575.93	$581.50	$12.28K	—	+0.08%
25.12.2025	$582.19	$582.19	$581.01	$582.19	$11.52K	—	+0.00%
24.12.2025	$580.42	$583.03	$576.63	$582.19	$12.06K	—	+0.30%
23.12.2025	$579.02	$582.13	$576.53	$581.60	$12.12K	—	+0.45%
22.12.2025	$573.21	$580.90	$572.00	$580.19	$11.89K	—	+1.22%
21.12.2025	$574.36	$574.36	$573.21	$573.21	$11.68K	—	-0.20%
20.12.2025	$574.36	$574.36	$573.21	$574.36	$11.64K	—	+0.00%
19.12.2025	$567.58	$574.60	$565.06	$574.36	$12.08K	—	+1.19%
18.12.2025	$566.47	$596.33	$563.40	$566.43	$11.31K	—	-0.01%
17.12.2025	$569.57	$572.71	$564.95	$567.62	$11.38K	—	-0.34%
16.12.2025	$570.94	$576.37	$564.04	$569.57	$14.47K	—	-0.24%
15.12.2025	$573.13	$578.21	$567.36	$569.03	$17.16K	—	-0.72%
14.12.2025	$573.11	$573.13	$570.57	$573.13	$16.69K	—	+0.00%
13.12.2025	$573.13	$573.13	$570.57	$573.13	$16.56K	—	+0.00%
12.12.2025	$565.73	$574.93	$560.90	$570.93	$15.29K	—	+0.92%
11.12.2025	$542.53	$568.03	$538.63	$565.78	$16.45K	—	+4.29%
10.12.2025	$539.95	$545.97	$537.88	$542.53	$16.00K	—	+0.48%
09.12.2025	$541.07	$543.82	$535.89	$538.58	$32.27K	—	-0.46%
08.12.2025	$546.95	$551.59	$537.14	$539.77	$15.91K	—	-1.31%
07.12.2025	$544.17	$546.95	$543.39	$546.95	$11.68K	—	+0.51%
06.12.2025	$544.82	$546.12	$543.09	$544.17	$11.99K	—	-0.12%
05.12.2025	$542.50	$550.13	$539.97	$544.82	$33.62K	—	+0.43%
04.12.2025	$555.64	$557.73	$539.57	$542.13	$13.29K	—	-2.43%
03.12.2025	$545.78	$556.08	$544.79	$552.97	$15.08K	—	+1.32%
02.12.2025	$544.25	$554.43	$541.23	$545.78	$12.28K	—	+0.28%
01.12.2025	$549.02	$552.87	$543.38	$544.25	$11.70K	—	-0.87%
30.11.2025	$550.91	$553.08	$548.18	$549.02	$11.80K	—	-0.34%
29.11.2025	$549.80	$552.82	$548.29	$550.91	$11.29K	—	+0.20%
28.11.2025	$545.92	$551.31	$544.72	$549.80	$17.55K	—	+0.71%
27.11.2025	$545.05	$546.90	$544.73	$544.79	$11.58K	—	-0.05%
26.11.2025	$546.72	$556.27	$542.90	$544.79	$14.75K	—	-0.35%
25.11.2025	$533.67	$550.54	$533.67	$546.66	$25.89K	—	+2.43%
24.11.2025	$532.32	$548.93	$527.13	$531.95	$37.25K	—	-0.07%
23.11.2025	$532.32	$532.32	$527.51	$532.32	$10.30K	—	+0.00%
22.11.2025	$529.66	$532.32	$527.87	$529.27	$10.16K	—	-0.07%
21.11.2025	$530.44	$532.32	$527.54	$532.31	$21.26K	—	+0.35%
20.11.2025	$531.01	$537.75	$527.13	$529.17	$16.29K	—	-0.35%
19.11.2025	$526.93	$535.07	$524.93	$530.89	$11.73K	—	+0.75%
18.11.2025	$538.76	$539.78	$524.85	$527.15	$12.14K	—	-2.15%
17.11.2025	$545.65	$552.99	$536.70	$539.36	$12.31K	—	-1.15%
16.11.2025	$545.72	$547.12	$544.48	$545.65	$13.05K	—	-0.01%
15.11.2025	$544.53	$546.69	$543.95	$545.71	$14.45K	—	+0.22%
14.11.2025	$556.63	$561.45	$544.23	$545.14	$11.30K	—	-2.06%
13.11.2025	$561.25	$566.38	$550.43	$556.63	$11.17K	—	-0.82%
12.11.2025	$558.25	$565.31	$548.22	$563.84	$10.50K	—	+1.00%
11.11.2025	$550.22	$560.30	$546.20	$557.82	$10.72K	—	+1.38%
10.11.2025	$552.23	$555.62	$545.78	$550.10	$12.29K	—	-0.39%
09.11.2025	$552.11	$553.25	$550.19	$552.67	$13.15K	—	+0.10%
08.11.2025	$551.68	$553.18	$549.75	$552.54	$12.92K	—	+0.16%
07.11.2025	$554.37	$559.29	$545.55	$551.68	$11.72K	—	-0.49%
06.11.2025	$554.23	$559.52	$549.33	$554.38	$11.83K	—	+0.03%

שווי שוק = מחיר סגירה × ההיצע שבמחזור באותו יום; אנו מתעדים היצע מאז 02/10/2026, ולכן ימים מוקדמים יותר ריקים.

היסטוריית מחירים עבור Mastercard xStock (MAX)

תשואות חודשיות MAX

הגדרות

מטבע

שוק

נגזרים

DeFi ו-DEX

בורסות

כלים

חדשות