Mastercard Incorporated - MA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	596.13	584.22	584.22	598.58	579.03	2M
September 04, 2025	593.03	595.64	595.64	595.89	589.29	1.65M
September 03, 2025	591.83	593.28	593.28	594	588.96	1.96M
September 02, 2025	595.62	591.87	591.87	595.62	586	2.28M
August 29, 2025	592	595.29	595.29	596.83	590.26	2.11M
August 28, 2025	590.82	590.48	590.48	593.53	589.72	2.16M
August 27, 2025	591.21	590.66	590.66	594.62	589.82	1.48M
August 26, 2025	593.08	591.61	591.61	596	586.29	4.77M
August 25, 2025	597.82	593.21	593.21	599.04	592.86	1.98M
August 22, 2025	595.3	598.96	598.96	601.77	593.08	2.39M
August 21, 2025	590.01	591.92	591.92	592.16	583.93	1.91M
August 20, 2025	585.91	592.68	592.68	593.88	585.91	2.88M
August 19, 2025	584.41	585.51	585.51	590.57	584.22	2.33M
August 18, 2025	582.02	584.14	584.14	585.49	580.69	1.81M
August 15, 2025	585	581.7	581.7	589.56	581.11	2.26M
August 14, 2025	577.47	583.76	583.76	584.4	575.5	2.64M
August 13, 2025	577.33	577.9	577.9	580.27	574.04	2.35M
August 12, 2025	575.18	574.18	574.18	578.32	570.46	2.59M
August 11, 2025	575	573.59	573.59	576.59	569.44	2.12M
August 08, 2025	563.75	574.32	574.32	576.16	562.69	2.91M
August 07, 2025	572.97	561.22	561.22	573.9	553.86	2.97M
August 06, 2025	568.99	569.13	569.13	570.36	563.97	2.25M
August 05, 2025	569.6	566.04	566.04	571.83	562.13	2.88M
August 04, 2025	564.29	569.81	569.81	569.92	562.5	2.98M
August 01, 2025	563.86	559.89	559.89	564.87	556.1	3.32M
July 31, 2025	568.57	566.47	566.47	579.44	562.51	4.4M
July 30, 2025	560.33	559.11	559.11	565.61	555.21	2.83M
July 29, 2025	570.03	563.32	563.32	573	563	2.39M
July 28, 2025	567.37	568.28	568.28	571.65	566.22	2.49M
July 25, 2025	564.36	568.22	568.22	569.96	563.85	1.51M
July 24, 2025	562	563.5	563.5	567.84	561.9	1.87M
July 23, 2025	557.01	562.09	562.09	562.49	554.5	2.18M
July 22, 2025	555.81	558.76	558.76	560.21	555.24	2.01M
July 21, 2025	553.4	554.65	554.65	558.08	552.04	2.19M
July 18, 2025	555.26	552.66	552.66	556.35	550.88	2.58M
July 17, 2025	552.98	555.61	555.61	557.38	550.51	2.6M
July 16, 2025	552.42	555.52	555.52	555.52	549.5	2.42M
July 15, 2025	553.11	550.36	550.36	554.86	548.65	2.45M
July 14, 2025	550.5	553.02	553.02	559.07	547.79	2.5M
July 11, 2025	559.82	550.18	550.18	560.82	545.85	3.22M
July 10, 2025	565.65	563.52	563.52	566.06	561.01	2.58M
July 09, 2025	562	565.11	565.11	565.42	559.25	2.45M
July 08, 2025	564.58	562.44	561.68	566.62	560.42	3.08M
July 07, 2025	569.8	565.12	565.12	570.75	560.35	2.48M
July 03, 2025	560.78	569.24	569.24	569.66	560.74	1.53M
July 02, 2025	562.94	561.52	561.52	565.99	557.39	2.5M
July 01, 2025	559.32	564.61	564.61	566.31	557.04	3.83M
June 30, 2025	552.5	561.94	561.94	562.63	551.9	4.73M
June 27, 2025	546.77	550.32	550.32	556.7	545.55	3.84M
June 26, 2025	545.53	545.81	545.81	548.91	542.07	3.76M
June 25, 2025	556	549.7	549.7	558.48	548.62	2.89M
June 24, 2025	557.18	557.53	557.53	564.12	552.49	4.5M
June 23, 2025	531.42	542.35	542.35	543.13	527.57	3.68M
June 20, 2025	536.93	532.97	532.97	542.51	527.74	6.17M
June 18, 2025	570.88	538.73	538.73	571.08	534.16	6.97M
June 17, 2025	564.72	569.45	569.45	571.29	564	2.25M
June 16, 2025	563.9	568.67	568.67	575	562.64	3.11M
June 13, 2025	572.86	562.03	562.03	575.24	552.51	5.91M
June 12, 2025	589.43	589.28	589.28	590.67	584.56	1.98M
June 11, 2025	590.32	590.74	590.74	594.71	587.6	2.23M

Mastercard Incorporated (MA) NYSE