Mastercard Incorporated (MA) NYSE

545.52

+3.21(+0.59%)

Updated at December 05 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 05, 2025541.71545.52545.52550.44541.252.12M
December 04, 2025557.03542.31542.31559539.562.78M
December 03, 2025547.32553.73553.73555.07546.52.69M
December 02, 2025547.28545.91545.91554.75541.043.08M
December 01, 2025547.64543.97543.97549.78543.392.23M
November 28, 2025548.13550.53550.53551.4545.421.25M
November 26, 2025548.48544.93544.93548.67544.172.19M
November 25, 2025541.5546.47546.47550.45393.13M
November 24, 2025543.44537.85537.85544.04535.115.94M
November 21, 2025532.54540.4540.4544.41531.673.81M
November 20, 2025533.29527.88527.88538.46527.183.24M
November 19, 2025528.15530.36530.36531524.982.72M
November 18, 2025533.56527.58527.58536524.73.59M
November 17, 2025546536.85536.85549.32536.212.56M
November 14, 2025556.04545.73545.73557544.052.57M
November 13, 2025559.88555.57555.57563.6554.862.03M
November 12, 2025560561.23561.23565.91558.411.76M
November 11, 2025553558.35558.35558.53548.051.58M
November 10, 2025552.28552.96552.96554.7548.581.98M
November 07, 2025553.8551.97551.97558.67550.672.51M
November 06, 2025550.18553.28553.28555547.862.59M
November 05, 2025553553.31553.31556.33549.372.2M
November 04, 2025544.83552.75552.75554.03542.482.65M
November 03, 2025550544.07544.07551540.362.53M
October 31, 2025548.89551.99551.99554.43543.533.57M
October 30, 2025551.56553.68553.68562.92545.644.28M
October 29, 2025561.63554.58554.58566.81551.233.76M
October 28, 2025573.08565.93565.93573.99565.452.9M
October 27, 2025575.72572.36572.36575.72566.482.61M
October 24, 2025577.24573.67573.67580.82573.161.75M
October 23, 2025574.36573.77573.77576.99571.672.17M
October 22, 2025571.05571.36571.36576.43568.581.82M
October 21, 2025562.16572.03572.03575.98560.772.72M
October 20, 2025561.7566.36566.36567.42553.791.59M
October 17, 2025552.49560.97560.97562.8552.012.75M
October 16, 2025562.8549.88549.88564.65547.393.18M
October 15, 2025564.3562.81562.81568.69559.42.26M
October 14, 2025556567.92567.92569.815562.63M
October 13, 2025558559.24559.24565553.013M
October 10, 2025567.58557.48557.48569.42556.693.55M
October 09, 2025577.24564.55564.55579.4562.512.58M
October 08, 2025581.32576.44576.44583.07576.081.9M
October 07, 2025578.99579.84579.84586.08578.961.76M
October 06, 2025579.23578.81578.81581.14569.262.57M
October 03, 2025576.43580.45580.45583.22576.432.33M
October 02, 2025572.73577.33577.33579.84570.772.48M
October 01, 2025565.07573.77573.77575.3565.073.41M
September 30, 2025565.81568.81568.81570.63563.652.38M
September 29, 2025566568.14568.14569.32562.512.62M
September 26, 2025567.45564.68564.68569.66564.061.56M
September 25, 2025565567.3567.3572.39564.572.7M
September 24, 2025571.28568.81568.81571.66564.952.87M
September 23, 2025585.45569.97569.97586.86568.253.22M
September 22, 2025580.97584.49584.49587.35580.143.24M
September 19, 2025588.62584.16584.16588.87581.516.74M
September 18, 2025596.08586.05586.05601.62585.883.29M
September 17, 2025587.71598.63598.63598.86587.442.24M
September 16, 2025578.01586.42586.42588.11576.832.53M
September 15, 2025582.73582.96582.96586.5581.52.22M
September 12, 2025586.44580.41580.41589.215802.24M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved