Mastercard Incorporated (MA) NYSE

550.36

-2.66(-0.48%)

Updated at July 15 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 15, 2025553.11550.36550.36554.86548.652.45M
July 14, 2025550.5553.02553.02559.07547.792.5M
July 11, 2025559.82550.18550.18560.82545.853.22M
July 10, 2025565.65563.52563.52566.06561.012.58M
July 09, 2025562565.11565.11565.42559.252.45M
July 08, 2025564.58562.44561.68566.62560.423.08M
July 07, 2025569.8565.12565.12570.75560.352.48M
July 03, 2025560.78569.24569.24569.66560.741.53M
July 02, 2025562.94561.52561.52565.99557.392.5M
July 01, 2025559.32564.61564.61566.31557.043.83M
June 30, 2025552.5561.94561.94562.63551.94.73M
June 27, 2025546.77550.32550.32556.7545.553.84M
June 26, 2025545.53545.81545.81548.91542.073.76M
June 25, 2025556549.7549.7558.48548.622.89M
June 24, 2025557.18557.53557.53564.12552.494.5M
June 23, 2025531.42542.35542.35543.13527.573.68M
June 20, 2025536.93532.97532.97542.51527.746.17M
June 18, 2025570.88538.73538.73571.08534.166.97M
June 17, 2025564.72569.45569.45571.295642.25M
June 16, 2025563.9568.67568.67575562.643.11M
June 13, 2025572.86562.03562.03575.24552.515.91M
June 12, 2025589.43589.28589.28590.67584.561.98M
June 11, 2025590.32590.74590.74594.71587.62.23M
June 10, 2025584.65589.54589.54589.87583.162.13M
June 09, 2025589.67584.33584.335905801.94M
June 06, 2025587.91590.12590.12591.16586.041.53M
June 05, 2025586.31585.44585.44586.69582.631.48M
June 04, 2025584.17584.13584.13586.85582.221.53M
June 03, 2025579.87581.97581.97582.53573.442.12M
June 02, 2025580.5581.22581.22581.82574.782.09M
May 30, 2025576.78585.6585.6585.6576.514.58M
May 29, 2025575.88577.78577.78578.58572.941.35M
May 28, 2025574.58575.92575.92578.84572.941.7M
May 27, 2025566.82574.55574.55574.56566.492.66M
May 23, 2025564.49563.58563.58567.55562.511.95M
May 22, 2025568.66570.14570.14573.16566.931.87M
May 21, 2025576.46569.54569.54579567.12.5M
May 20, 2025581.24581.11581.11583.99576.851.96M
May 19, 2025581.02586.41586.41588.45580.481.88M
May 16, 2025580.43583.28583.28584.29580.432.22M
May 15, 2025574.13582.2582.2583.04573.652.03M
May 14, 2025578.27573.28573.28578.64572.282.24M
May 13, 2025578576.59576.59582.86575.82.37M
May 12, 2025580578.27578.27580.79566.433M
May 09, 2025567.45568.64568.64569.58564.61.53M
May 08, 2025569.45567.12567.12573.875672M
May 07, 2025559.27566.33566.33567.23558.492.48M
May 06, 2025556.48558.99558.99565.74556.12.34M
May 05, 2025557.81561.12561.12564.55555.852.13M
May 02, 2025555.63559.39559.39562.38554.992.56M
May 01, 2025550546.63546.63552.83539.732.84M
April 30, 2025538.53548.06548.06549.07529.553.74M
April 29, 2025534.34539.68539.68540.48533.412.04M
April 28, 2025536.03534.49534.49537.76530.51.73M
April 25, 2025535.46533.48533.48536.92529.882M
April 24, 2025528.69535.46535.46536.04525.272.21M
April 23, 2025537.74530.01530.01543.94527.623.05M
April 22, 2025515.62527.33527.33528.8512.752.38M
April 21, 2025517509.32509.32517.65503.543.35M
April 17, 2025510.95517.33517.33523.98509.133.33M