Mastercard Incorporated (BCBA:MA)
Argentina · Delayed Price · Currency is ARS 27,640
-60 (-0.22%)
Sep 19, 2025, 4:56 PM BRT
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 27,600.00 | 27,760.00 | 27,220.00 | 27,720.00 | 27,720.00 | 0.07% | 8,307 |
| Sep 18, 2025 | 27,300.00 | 27,760.00 | 27,200.00 | 27,700.00 | 27,700.00 | 1.84% | 9,142 |
| Sep 17, 2025 | 26,520.00 | 27,200.00 | 26,500.00 | 27,200.00 | 27,200.00 | 3.98% | 1,926 |
| Sep 16, 2025 | 26,060.00 | 26,420.00 | 25,900.00 | 26,160.00 | 26,160.00 | -0.83% | 1,905 |
| Sep 15, 2025 | 26,200.00 | 26,420.00 | 26,020.00 | 26,380.00 | 26,380.00 | 1.46% | 3,081 |
| Sep 12, 2025 | 25,780.00 | 26,100.00 | 25,680.00 | 26,000.00 | 26,000.00 | 0.54% | 926 |
| Sep 11, 2025 | 25,300.00 | 25,900.00 | 25,240.00 | 25,860.00 | 25,860.00 | 2.86% | 2,548 |
| Sep 10, 2025 | 25,140.00 | 25,200.00 | 24,750.00 | 25,140.00 | 25,140.00 | -1.41% | 1,763 |
| Sep 9, 2025 | 25,560.00 | 25,860.00 | 25,340.00 | 25,500.00 | 25,500.00 | -0.47% | 1,139 |
| Sep 8, 2025 | 25,700.00 | 25,940.00 | 25,400.00 | 25,620.00 | 25,620.00 | 4.68% | 2,279 |
| Sep 5, 2025 | 25,125.00 | 25,200.00 | 24,250.00 | 24,475.00 | 24,475.00 | -1.41% | 3,507 |
| Sep 4, 2025 | 24,650.00 | 24,925.00 | 24,475.00 | 24,825.00 | 24,825.00 | 0.61% | 5,916 |
| Sep 3, 2025 | 24,475.00 | 24,750.00 | 24,375.00 | 24,675.00 | 24,675.00 | 0.41% | 1,072 |
| Sep 2, 2025 | 24,750.00 | 24,750.00 | 24,300.00 | 24,575.00 | 24,575.00 | -1.50% | 1,518 |
| Sep 1, 2025 | 24,175.00 | 25,350.00 | 24,175.00 | 24,950.00 | 24,950.00 | 2.04% | 335 |
| Aug 29, 2025 | 24,000.00 | 24,525.00 | 23,925.00 | 24,450.00 | 24,450.00 | 1.77% | 1,870 |
| Aug 28, 2025 | 24,250.00 | 24,400.00 | 24,000.00 | 24,025.00 | 24,025.00 | -0.93% | 493 |
| Aug 27, 2025 | 24,550.00 | 24,575.00 | 24,250.00 | 24,250.00 | 24,250.00 | -0.31% | 5,457 |
| Aug 26, 2025 | 24,225.00 | 24,425.00 | 24,125.00 | 24,325.00 | 24,325.00 | -0.51% | 628 |
| Aug 25, 2025 | 24,275.00 | 24,525.00 | 24,275.00 | 24,450.00 | 24,450.00 | 1.35% | 1,624 |
| Aug 22, 2025 | 24,000.00 | 24,225.00 | 24,000.00 | 24,125.00 | 24,125.00 | 2.01% | 1,694 |
| Aug 21, 2025 | 23,250.00 | 23,725.00 | 23,175.00 | 23,650.00 | 23,650.00 | 0.75% | 5,131 |
| Aug 20, 2025 | 23,125.00 | 23,600.00 | 23,125.00 | 23,475.00 | 23,475.00 | 1.95% | 2,239 |
| Aug 19, 2025 | 23,225.00 | 23,275.00 | 23,025.00 | 23,025.00 | 23,025.00 | -0.86% | 1,242 |
| Aug 14, 2025 | 23,175.00 | 23,400.00 | 22,775.00 | 23,225.00 | 23,225.00 | 0.76% | 654 |
| Aug 13, 2025 | 23,100.00 | 23,325.00 | 23,000.00 | 23,050.00 | 23,050.00 | - | 3,756 |
| Aug 12, 2025 | 23,175.00 | 23,225.00 | 22,900.00 | 23,050.00 | 23,050.00 | - | 3,082 |
| Aug 11, 2025 | 23,600.00 | 23,600.00 | 23,000.00 | 23,050.00 | 23,050.00 | -0.32% | 1,009 |
| Aug 8, 2025 | 22,725.00 | 23,325.00 | 22,725.00 | 23,125.00 | 23,125.00 | 2.44% | 1,816 |
| Aug 7, 2025 | 23,250.00 | 23,300.00 | 22,350.00 | 22,575.00 | 22,575.00 | -1.74% | 2,188 |
| Aug 6, 2025 | 23,025.00 | 23,150.00 | 22,800.00 | 22,975.00 | 22,975.00 | -0.76% | 1,002 |
| Aug 5, 2025 | 23,450.00 | 23,450.00 | 23,075.00 | 23,150.00 | 23,150.00 | -1.07% | 1,520 |
| Aug 4, 2025 | 23,025.00 | 23,550.00 | 23,000.00 | 23,400.00 | 23,400.00 | 0.97% | 3,456 |
| Aug 1, 2025 | 23,000.00 | 23,275.00 | 22,850.00 | 23,175.00 | 23,175.00 | -0.75% | 1,430 |
| Jul 31, 2025 | 22,450.00 | 24,000.00 | 22,450.00 | 23,350.00 | 23,350.00 | 4.24% | 4,656 |
| Jul 30, 2025 | 22,025.00 | 22,475.00 | 21,850.00 | 22,400.00 | 22,400.00 | 1.13% | 2,516 |
| Jul 29, 2025 | 22,375.00 | 22,475.00 | 22,050.00 | 22,150.00 | 22,150.00 | -0.78% | 1,648 |
| Jul 28, 2025 | 22,275.00 | 22,400.00 | 22,150.00 | 22,325.00 | 22,325.00 | 0.22% | 1,690 |
| Jul 25, 2025 | 21,775.00 | 22,300.00 | 21,775.00 | 22,275.00 | 22,275.00 | 1.83% | 1,268 |
| Jul 24, 2025 | 21,750.00 | 21,925.00 | 21,650.00 | 21,875.00 | 21,875.00 | 1.51% | 7,215 |
| Jul 23, 2025 | 21,400.00 | 21,600.00 | 21,300.00 | 21,550.00 | 21,550.00 | 0.70% | 1,306 |
| Jul 22, 2025 | 21,675.00 | 21,725.00 | 21,300.00 | 21,400.00 | 21,400.00 | -0.81% | 928 |
| Jul 21, 2025 | 21,775.00 | 21,975.00 | 21,575.00 | 21,575.00 | 21,575.00 | -0.92% | 1,283 |
| Jul 18, 2025 | 21,650.00 | 21,775.00 | 21,425.00 | 21,775.00 | 21,775.00 | 0.23% | 839 |
| Jul 17, 2025 | 21,350.00 | 21,725.00 | 21,200.00 | 21,725.00 | 21,725.00 | 1.05% | 1,030 |
| Jul 16, 2025 | 21,175.00 | 21,500.00 | 21,125.00 | 21,500.00 | 21,500.00 | 0.58% | 1,197 |
| Jul 15, 2025 | 21,750.00 | 21,775.00 | 21,375.00 | 21,375.00 | 21,375.00 | -1.61% | 1,481 |
| Jul 14, 2025 | 21,475.00 | 21,850.00 | 21,375.00 | 21,725.00 | 21,725.00 | 2.60% | 1,379 |
| Jul 11, 2025 | 21,600.00 | 21,600.00 | 21,050.00 | 21,175.00 | 21,175.00 | -2.42% | 3,176 |
| Jul 10, 2025 | 21,575.00 | 21,800.00 | 21,525.00 | 21,700.00 | 21,700.00 | 1.40% | 2,310 |