Mastercard Incorporated - MA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 15, 2025	572.88	569.13	569.13	573.3	567.16	2.71M
December 12, 2025	566	571.93	571.93	573.71	565.89	3.52M
December 11, 2025	542.77	563.37	563.37	565.13	542.65	3.4M
December 10, 2025	538.09	538.86	538.86	544.95	537.5	3.02M
December 09, 2025	538.71	537.55	537.55	541.9	535.92	1.97M
December 08, 2025	546.58	540.44	540.44	547.33	537.39	1.82M
December 05, 2025	541.71	545.52	545.52	550.44	541.25	2.12M
December 04, 2025	557.03	542.31	542.31	559	539.56	2.78M
December 03, 2025	547.32	553.73	553.73	555.07	546.5	2.69M
December 02, 2025	547.28	545.91	545.91	554.75	541.04	3.08M
December 01, 2025	547.64	543.97	543.97	549.78	543.39	2.23M
November 28, 2025	548.13	550.53	550.53	551.4	545.42	1.25M
November 26, 2025	548.48	544.93	544.93	548.67	544.17	2.19M
November 25, 2025	541.5	546.47	546.47	550.4	539	3.13M
November 24, 2025	543.44	537.85	537.85	544.04	535.11	5.94M
November 21, 2025	532.54	540.4	540.4	544.41	531.67	3.81M
November 20, 2025	533.29	527.88	527.88	538.46	527.18	3.24M
November 19, 2025	528.15	530.36	530.36	531	524.98	2.72M
November 18, 2025	533.56	527.58	527.58	536	524.7	3.59M
November 17, 2025	546	536.85	536.85	549.32	536.21	2.56M
November 14, 2025	556.04	545.73	545.73	557	544.05	2.57M
November 13, 2025	559.88	555.57	555.57	563.6	554.86	2.03M
November 12, 2025	560	561.23	561.23	565.91	558.41	1.76M
November 11, 2025	553	558.35	558.35	558.53	548.05	1.58M
November 10, 2025	552.28	552.96	552.96	554.7	548.58	1.98M
November 07, 2025	553.8	551.97	551.97	558.67	550.67	2.51M
November 06, 2025	550.18	553.28	553.28	555	547.86	2.59M
November 05, 2025	553	553.31	553.31	556.33	549.37	2.2M
November 04, 2025	544.83	552.75	552.75	554.03	542.48	2.65M
November 03, 2025	550	544.07	544.07	551	540.36	2.53M
October 31, 2025	548.89	551.99	551.99	554.43	543.53	3.57M
October 30, 2025	551.56	553.68	553.68	562.92	545.64	4.28M
October 29, 2025	561.63	554.58	554.58	566.81	551.23	3.76M
October 28, 2025	573.08	565.93	565.93	573.99	565.45	2.9M
October 27, 2025	575.72	572.36	572.36	575.72	566.48	2.61M
October 24, 2025	577.24	573.67	573.67	580.82	573.16	1.75M
October 23, 2025	574.36	573.77	573.77	576.99	571.67	2.17M
October 22, 2025	571.05	571.36	571.36	576.43	568.58	1.82M
October 21, 2025	562.16	572.03	572.03	575.98	560.77	2.72M
October 20, 2025	561.7	566.36	566.36	567.42	553.79	1.59M
October 17, 2025	552.49	560.97	560.97	562.8	552.01	2.75M
October 16, 2025	562.8	549.88	549.88	564.65	547.39	3.18M
October 15, 2025	564.3	562.81	562.81	568.69	559.4	2.26M
October 14, 2025	556	567.92	567.92	569.81	556	2.63M
October 13, 2025	558	559.24	559.24	565	553.01	3M
October 10, 2025	567.58	557.48	557.48	569.42	556.69	3.55M
October 09, 2025	577.24	564.55	564.55	579.4	562.51	2.58M
October 08, 2025	581.32	576.44	576.44	583.07	576.08	1.9M
October 07, 2025	578.99	579.84	579.84	586.08	578.96	1.76M
October 06, 2025	579.23	578.81	578.81	581.14	569.26	2.57M
October 03, 2025	576.43	580.45	580.45	583.22	576.43	2.33M
October 02, 2025	572.73	577.33	577.33	579.84	570.77	2.48M
October 01, 2025	565.07	573.77	573.77	575.3	565.07	3.41M
September 30, 2025	565.81	568.81	568.81	570.63	563.65	2.38M
September 29, 2025	566	568.14	568.14	569.32	562.51	2.62M
September 26, 2025	567.45	564.68	564.68	569.66	564.06	1.56M
September 25, 2025	565	567.3	567.3	572.39	564.57	2.7M
September 24, 2025	571.28	568.81	568.81	571.66	564.95	2.87M
September 23, 2025	585.45	569.97	569.97	586.86	568.25	3.22M
September 22, 2025	580.97	584.49	584.49	587.35	580.14	3.24M

Mastercard Incorporated (MA) NYSE