Mastercard Incorporated (BCBA:MA)
Argentina · Delayed Price · Currency is ARS 25,020
+230 (0.93%)
At close: Dec 5, 2025
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24,760.00 | 25,120.00 | 24,400.00 | 25,020.00 | 25,020.00 | 0.93% | 1,275 |
| Dec 4, 2025 | 26,500.00 | 26,500.00 | 24,750.00 | 24,790.00 | 24,790.00 | -2.17% | 5,452 |
| Dec 3, 2025 | 25,320.00 | 25,440.00 | 25,000.00 | 25,340.00 | 25,340.00 | -0.08% | 1,755 |
| Dec 2, 2025 | 25,180.00 | 25,600.00 | 24,990.00 | 25,360.00 | 25,360.00 | 0.79% | 2,363 |
| Dec 1, 2025 | 25,400.00 | 25,400.00 | 25,000.00 | 25,160.00 | 25,160.00 | -1.02% | 1,990 |
| Nov 28, 2025 | 25,000.00 | 25,500.00 | 25,000.00 | 25,420.00 | 25,420.00 | 1.68% | 4,013 |
| Nov 27, 2025 | 25,320.00 | 25,840.00 | 24,340.00 | 25,000.00 | 25,000.00 | -1.73% | 1,054 |
| Nov 26, 2025 | 25,400.00 | 25,480.00 | 25,100.00 | 25,440.00 | 25,440.00 | - | 2,374 |
| Nov 25, 2025 | 24,600.00 | 25,460.00 | 24,490.00 | 25,440.00 | 25,440.00 | 3.04% | 2,127 |
| Nov 21, 2025 | 24,200.00 | 24,870.00 | 23,980.00 | 24,690.00 | 24,690.00 | 1.94% | 4,113 |
| Nov 20, 2025 | 23,910.00 | 24,300.00 | 23,770.00 | 24,220.00 | 24,220.00 | 3.06% | 5,693 |
| Nov 19, 2025 | 23,660.00 | 23,680.00 | 23,340.00 | 23,500.00 | 23,500.00 | -0.55% | 2,960 |
| Nov 18, 2025 | 24,160.00 | 24,220.00 | 23,500.00 | 23,630.00 | 23,630.00 | -2.19% | 3,549 |
| Nov 17, 2025 | 24,500.00 | 24,670.00 | 24,150.00 | 24,160.00 | 24,160.00 | -1.79% | 4,197 |
| Nov 14, 2025 | 25,100.00 | 25,100.00 | 24,580.00 | 24,600.00 | 24,600.00 | -1.60% | 2,480 |
| Nov 13, 2025 | 25,200.00 | 25,260.00 | 24,910.00 | 25,000.00 | 25,000.00 | -0.79% | 3,120 |
| Nov 12, 2025 | 24,940.00 | 25,200.00 | 24,760.00 | 25,200.00 | 25,200.00 | 1.20% | 6,325 |
| Nov 11, 2025 | 24,700.00 | 24,960.00 | 24,600.00 | 24,900.00 | 24,900.00 | 1.18% | 2,814 |
| Nov 10, 2025 | 24,900.00 | 24,970.00 | 24,440.00 | 24,610.00 | 24,610.00 | -0.32% | 1,594 |
| Nov 7, 2025 | 24,980.00 | 25,340.00 | 24,640.00 | 24,690.00 | 24,690.00 | -1.63% | 3,602 |
| Nov 6, 2025 | 25,080.00 | 25,300.00 | 24,870.00 | 25,100.00 | 25,100.00 | -0.24% | 1,444 |
| Nov 5, 2025 | 25,040.00 | 25,340.00 | 25,000.00 | 25,160.00 | 25,160.00 | -1.02% | 3,325 |
| Nov 4, 2025 | 25,500.00 | 25,620.00 | 24,890.00 | 25,420.00 | 25,420.00 | 0.71% | 34,019 |
| Nov 3, 2025 | 24,950.00 | 25,260.00 | 24,620.00 | 25,240.00 | 25,240.00 | 0.16% | 4,994 |
| Oct 31, 2025 | 24,870.00 | 25,320.00 | 24,600.00 | 25,200.00 | 25,200.00 | 0.24% | 4,077 |
| Oct 30, 2025 | 24,840.00 | 25,340.00 | 24,840.00 | 25,140.00 | 25,140.00 | 0.40% | 3,367 |
| Oct 29, 2025 | 25,420.00 | 25,500.00 | 24,820.00 | 25,040.00 | 25,040.00 | -2.49% | 3,340 |
| Oct 28, 2025 | 25,300.00 | 25,820.00 | 25,300.00 | 25,680.00 | 25,680.00 | 1.58% | 2,278 |
| Oct 27, 2025 | 23,990.00 | 27,320.00 | 23,640.00 | 25,280.00 | 25,280.00 | -7.40% | 2,574 |
| Oct 24, 2025 | 26,900.00 | 27,400.00 | 26,900.00 | 27,300.00 | 27,300.00 | 0.66% | 1,343 |
| Oct 23, 2025 | 28,000.00 | 28,000.00 | 26,900.00 | 27,120.00 | 27,120.00 | -2.93% | 2,594 |
| Oct 22, 2025 | 28,020.00 | 28,220.00 | 27,620.00 | 27,940.00 | 27,940.00 | 0.07% | 2,481 |
| Oct 21, 2025 | 27,140.00 | 28,100.00 | 26,720.00 | 27,920.00 | 27,920.00 | 3.71% | 1,340 |
| Oct 20, 2025 | 26,240.00 | 27,000.00 | 25,840.00 | 26,920.00 | 26,920.00 | 2.05% | 1,528 |
| Oct 17, 2025 | 24,980.00 | 26,420.00 | 24,960.00 | 26,380.00 | 26,380.00 | 6.20% | 3,228 |
| Oct 16, 2025 | 24,700.00 | 25,060.00 | 24,460.00 | 24,840.00 | 24,840.00 | -0.48% | 2,522 |
| Oct 15, 2025 | 25,420.00 | 25,500.00 | 24,480.00 | 24,960.00 | 24,960.00 | -1.89% | 891 |
| Oct 14, 2025 | 24,260.00 | 25,560.00 | 24,210.00 | 25,440.00 | 25,440.00 | 4.39% | 2,423 |
| Oct 13, 2025 | 23,810.00 | 24,420.00 | 23,580.00 | 24,370.00 | 24,370.00 | -2.09% | 2,025 |
| Oct 9, 2025 | 27,300.00 | 27,300.00 | 24,820.00 | 24,890.00 | 24,890.00 | -8.29% | 3,037 |
| Oct 8, 2025 | 27,760.00 | 27,760.00 | 27,080.00 | 27,140.00 | 27,119.18 | -0.95% | 1,637 |
| Oct 7, 2025 | 26,960.00 | 27,440.00 | 26,720.00 | 27,400.00 | 27,378.98 | 2.78% | 1,344 |
| Oct 6, 2025 | 26,960.00 | 26,960.00 | 26,340.00 | 26,660.00 | 26,639.55 | -0.74% | 1,611 |
| Oct 3, 2025 | 27,380.00 | 27,380.00 | 26,740.00 | 26,860.00 | 26,839.40 | -1.54% | 3,109 |
| Oct 2, 2025 | 27,500.00 | 27,560.00 | 27,080.00 | 27,280.00 | 27,259.07 | -0.37% | 5,088 |
| Oct 1, 2025 | 27,180.00 | 27,440.00 | 26,560.00 | 27,380.00 | 27,359.00 | 2.78% | 3,673 |
| Sep 30, 2025 | 25,700.00 | 26,660.00 | 25,700.00 | 26,640.00 | 26,619.57 | 3.74% | 6,447 |
| Sep 29, 2025 | 25,300.00 | 25,760.00 | 25,040.00 | 25,680.00 | 25,660.30 | 2.23% | 2,649 |
| Sep 26, 2025 | 24,500.00 | 25,320.00 | 23,880.00 | 25,120.00 | 25,100.73 | 4.32% | 4,054 |
| Sep 25, 2025 | 23,260.00 | 24,130.00 | 23,260.00 | 24,080.00 | 24,061.53 | 0.50% | 2,023 |