Mastercard Incorporated - MA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	584.65	589.54	589.54	589.87	583.16	2.13M
June 09, 2025	589.67	584.33	584.33	590	580	1.94M
June 06, 2025	587.91	590.12	590.12	591.16	586.04	1.53M
June 05, 2025	586.31	585.44	585.44	586.69	582.63	1.48M
June 04, 2025	584.17	584.13	584.13	586.85	582.22	1.53M
June 03, 2025	579.87	581.97	581.97	582.53	573.44	2.12M
June 02, 2025	580.5	581.22	581.22	581.82	574.78	2.09M
May 30, 2025	576.78	585.6	585.6	585.6	576.51	4.58M
May 29, 2025	575.88	577.78	577.78	578.58	572.94	1.35M
May 28, 2025	574.58	575.92	575.92	578.84	572.94	1.7M
May 27, 2025	566.82	574.55	574.55	574.56	566.49	2.66M
May 23, 2025	564.49	563.58	563.58	567.55	562.51	1.95M
May 22, 2025	568.66	570.14	570.14	573.16	566.93	1.87M
May 21, 2025	576.46	569.54	569.54	579	567.1	2.5M

Mastercard Incorporated (MA) NYSE