Mastercard Incorporated - MA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	529.06	518.36	518.36	533.99	516.02	4.02M
February 12, 2026	540.18	527.46	527.46	543	527.15	2.73M
February 11, 2026	538.2	537.46	537.46	540.35	533.11	3.69M
February 10, 2026	536.27	540.39	540.39	547	535	2.22M
February 09, 2026	543.71	535.33	535.33	546.55	534.2	4.11M
February 06, 2026	553.07	548.74	548.74	556.79	539.8	3.78M
February 05, 2026	554.85	551.89	551.89	561.92	549.95	4.62M
February 04, 2026	549.73	553.52	553.52	556.6	541.01	4.45M
February 03, 2026	554.33	550.72	550.72	560.11	549.03	5.71M
February 02, 2026	540.99	555.37	555.37	557.12	540.95	4.6M
January 30, 2026	541.01	538.79	538.79	543.76	535.23	4.31M
January 29, 2026	531.79	543.73	543.73	544.24	520.11	5.49M
January 28, 2026	521.96	521.37	521.37	523.83	518.27	5.48M
January 27, 2026	527.65	520.41	520.41	529.11	519.55	3.85M
January 26, 2026	526.71	527.36	527.36	530.39	522.65	4.84M
January 23, 2026	531.41	524.74	524.74	532.14	520.16	5M
January 22, 2026	529.92	532.86	532.86	533.19	523.81	5.11M
January 21, 2026	533.52	527.57	527.57	537.4	524.77	3.87M
January 20, 2026	530.6	531.74	531.74	536.41	528.51	4.1M
January 16, 2026	540.24	539.49	539.49	544.03	538.68	3.5M
January 15, 2026	548.52	542.65	542.65	549.88	539	4.01M
January 14, 2026	544.5	546.82	546.82	548.59	538.15	3.94M
January 13, 2026	558.95	544.99	544.99	558.95	533.7	8.72M
January 12, 2026	564.03	566.28	566.28	567.88	555.89	3.49M
January 09, 2026	578.11	575.54	575.54	581.31	575.34	2.22M
January 08, 2026	577.51	580.07	580.07	589.67	573.5	3.39M
January 07, 2026	579.27	579.92	579.92	585.28	577.62	3.65M
January 06, 2026	569	580.34	580.34	581.37	567.94	4.06M
January 05, 2026	559.62	568.57	568.57	576.26	558.45	2.85M
January 02, 2026	570.71	563.13	563.13	570.88	559.49	3.9M
December 31, 2025	576.56	570.88	570.88	577.98	570.62	1.74M
December 30, 2025	576.08	577.42	577.42	577.78	574.25	1.51M
December 29, 2025	579.6	577.9	577.9	581.99	577.41	1.27M
December 26, 2025	579.75	579.83	579.83	581.2	578.68	719,498
December 24, 2025	577.25	579.45	579.45	582.29	577	1.06M
December 23, 2025	575.89	576.35	576.35	581.72	575.75	1.79M
December 22, 2025	572.23	575.7	575.7	579.45	571	2.5M
December 19, 2025	566.22	572.23	572.23	572.94	565.2	7.26M
December 18, 2025	565	566.21	566.21	569.13	563.04	2.26M
December 17, 2025	565.52	565.47	565.47	571.76	563.55	3.1M
December 16, 2025	570.7	566.02	566.02	571	562.48	2.75M
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

Mastercard Incorporated (MA) NYSE