Mastercard Incorporated (MA) NYSE
500.75
-2.01(-0.40%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
500.75
-2.01(-0.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 26, 2026 | 500.51 | 500.75 | 500.75 | 504.8 | 499.05 | 3.8M |
| March 25, 2026 | 501.29 | 502.76 | 502.76 | 506.25 | 494.56 | 2.42M |
| March 24, 2026 | 495.64 | 498.93 | 498.93 | 502.73 | 493.24 | 2.27M |
| March 23, 2026 | 506.05 | 500.38 | 500.38 | 507.04 | 500.38 | 2.98M |
| March 20, 2026 | 492.47 | 496.32 | 496.32 | 499.22 | 491.01 | 5.34M |
| March 19, 2026 | 490.52 | 491.14 | 491.14 | 497.08 | 487.31 | 3.27M |
| March 18, 2026 | 503.75 | 488.47 | 488.47 | 503.75 | 487.92 | 3.43M |
| March 17, 2026 | 510.55 | 506.58 | 506.58 | 516.96 | 506.5 | 2.83M |
| March 16, 2026 | 498.62 | 508.5 | 508.5 | 508.58 | 498.62 | 3.45M |
| March 13, 2026 | 496.56 | 497.99 | 497.99 | 501.86 | 495.4 | 2.81M |
| March 12, 2026 | 500 | 497.31 | 497.31 | 505.62 | 496.29 | 2.7M |
| March 11, 2026 | 513.08 | 504 | 504 | 515.31 | 502.72 | 2.86M |
| March 10, 2026 | 516.95 | 514.72 | 514.72 | 519.33 | 511 | 2.75M |
| March 09, 2026 | 516.27 | 517.72 | 517.72 | 520.89 | 509.11 | 3.53M |
| March 06, 2026 | 519.64 | 522.34 | 522.34 | 522.55 | 512.2 | 2.87M |
| March 05, 2026 | 521.1 | 524.66 | 524.66 | 525.32 | 512.75 | 3.88M |
| March 04, 2026 | 524.16 | 522.92 | 522.92 | 526.16 | 520.28 | 2.31M |
| March 03, 2026 | 513.61 | 524.32 | 524.32 | 526.79 | 513 | 4.2M |
| March 02, 2026 | 509.48 | 521 | 521 | 526.16 | 507.34 | 3.83M |
| February 27, 2026 | 509.47 | 517.21 | 517.21 | 518.76 | 506.75 | 5.12M |
| February 26, 2026 | 510.95 | 514.77 | 514.77 | 519.9 | 509.01 | 4.84M |
| February 25, 2026 | 502.82 | 509.39 | 509.39 | 510.54 | 502.42 | 4.14M |
| February 24, 2026 | 493.74 | 498 | 498 | 499.25 | 491.26 | 5.29M |
| February 23, 2026 | 520.47 | 496.03 | 496.03 | 522.72 | 490 | 6.31M |
| February 20, 2026 | 520.25 | 526.41 | 0 | 527.5 | 518.59 | 2.84M |
| February 19, 2026 | 524.81 | 520.26 | 0 | 526.53 | 516.05 | 3.01M |
| February 18, 2026 | 522.49 | 527.98 | 0 | 530.76 | 519.4 | 3.58M |
| February 17, 2026 | 515 | 521.93 | 0 | 525.86 | 515 | 3.18M |
| February 13, 2026 | 529.06 | 518.36 | 0 | 533.99 | 516.02 | 4.02M |
| February 12, 2026 | 539.93 | 527.46 | 0 | 543 | 527.15 | 3.47M |
| February 11, 2026 | 538.15 | 537.46 | 0 | 540.7 | 533.11 | 3.69M |
| February 10, 2026 | 536.27 | 540.39 | 0 | 547 | 535 | 2.22M |
| February 09, 2026 | 543.71 | 535.33 | 0 | 546.55 | 534.2 | 4.11M |
| February 06, 2026 | 553.07 | 548.74 | 0 | 556.79 | 539.8 | 3.78M |
| February 05, 2026 | 554.85 | 551.89 | 0 | 561.92 | 549.95 | 4.62M |
| February 04, 2026 | 549.73 | 553.52 | 0 | 556.6 | 541.01 | 4.45M |
| February 03, 2026 | 554.33 | 550.72 | 0 | 560.11 | 549.03 | 5.71M |
| February 02, 2026 | 540.99 | 555.37 | 0 | 557.12 | 540.95 | 4.6M |
| January 30, 2026 | 541.01 | 538.79 | 0 | 543.76 | 535.23 | 4.31M |
| January 29, 2026 | 531.79 | 543.73 | 0 | 544.24 | 520.11 | 5.49M |
| January 28, 2026 | 521.96 | 521.37 | 0 | 523.83 | 518.27 | 5.48M |
| January 27, 2026 | 527.65 | 520.41 | 0 | 529.11 | 519.55 | 3.85M |
| January 26, 2026 | 526.71 | 527.36 | 0 | 530.39 | 522.65 | 4.84M |
| January 23, 2026 | 531.41 | 524.74 | 0 | 532.14 | 520.16 | 5M |
| January 22, 2026 | 529.92 | 532.86 | 0 | 533.19 | 523.81 | 5.11M |
| January 21, 2026 | 533.52 | 527.57 | 0 | 537.4 | 524.77 | 4.94M |
| January 20, 2026 | 530.6 | 531.74 | 0 | 536.41 | 528.51 | 4.1M |
| January 16, 2026 | 540.24 | 539.49 | 0 | 544.03 | 538.68 | 3.5M |
| January 15, 2026 | 548.52 | 542.65 | 0 | 549.88 | 539 | 4.01M |
| January 14, 2026 | 544.5 | 546.82 | 0 | 548.59 | 538.15 | 3.94M |
| January 13, 2026 | 558.95 | 544.99 | 0 | 558.95 | 533.7 | 8.72M |
| January 12, 2026 | 564.03 | 566.28 | 0 | 567.88 | 555.89 | 3.49M |
| January 09, 2026 | 578.11 | 575.54 | 0 | 581.31 | 575.34 | 2.22M |
| January 08, 2026 | 577.51 | 580.07 | 0 | 589.67 | 573.5 | 3.39M |
| January 07, 2026 | 579.27 | 579.92 | 0 | 585.28 | 577.62 | 3.65M |
| January 06, 2026 | 569 | 580.34 | 0 | 581.37 | 567.94 | 4.06M |
| January 05, 2026 | 559.62 | 568.57 | 0 | 576.26 | 558.45 | 2.87M |
| January 02, 2026 | 570.71 | 563.13 | 0 | 570.88 | 559.49 | 3.9M |
| December 31, 2025 | 576.56 | 570.88 | 0 | 577.98 | 570.62 | 1.74M |
| December 30, 2025 | 576.08 | 577.42 | 0 | 577.78 | 574.25 | 1.51M |