Mastercard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	103.59	104.00	102.20	102.20	102.20	-0.70%	4,175
Dec 22, 2025	102.02	104.76	102.00	102.92	102.92	0.97%	1,608
Dec 19, 2025	100.76	101.93	100.45	101.93	101.93	1.92%	1,629
Dec 18, 2025	101.16	101.33	100.01	100.01	100.01	1.01%	4,508
Dec 17, 2025	101.06	101.63	99.01	99.01	99.01	-1.22%	2,606
Dec 16, 2025	102.02	102.02	99.31	100.23	100.23	0.99%	5,125
Dec 15, 2025	100.02	101.63	99.21	99.25	99.25	0.48%	1,529
Dec 12, 2025	98.00	100.01	98.00	98.78	98.78	0.28%	17,832
Dec 11, 2025	92.61	98.50	92.61	98.50	98.50	4.22%	7,283
Dec 10, 2025	96.28	96.28	94.51	94.51	94.51	-1.35%	4,152
Dec 9, 2025	94.09	95.84	94.00	95.80	95.80	1.82%	13,099
Dec 8, 2025	95.97	95.97	94.06	94.09	94.09	-0.97%	7,753
Dec 5, 2025	93.48	96.94	92.96	95.01	95.01	2.66%	9,931
Dec 4, 2025	94.71	95.19	92.55	92.55	92.55	-2.68%	20,208
Dec 3, 2025	93.46	95.10	93.46	95.10	95.10	1.77%	14,597
Dec 2, 2025	94.49	95.40	93.45	93.45	93.45	-0.10%	1,705
Dec 1, 2025	95.00	95.00	93.54	93.54	93.54	-0.74%	13,370
Nov 28, 2025	93.05	95.04	93.05	94.24	94.24	1.28%	7,414
Nov 27, 2025	94.50	94.74	92.01	93.05	93.05	-0.49%	1,530
Nov 26, 2025	95.44	95.44	93.51	93.51	93.51	-	2,451
Nov 25, 2025	93.15	95.48	93.15	93.51	93.51	-	82,367
Nov 24, 2025	94.16	94.84	93.08	93.51	93.51	-0.68%	2,213
Nov 21, 2025	91.69	94.82	91.63	94.15	94.15	3.72%	9,352
Nov 19, 2025	91.81	91.81	90.45	90.77	90.77	-0.14%	5,203
Nov 18, 2025	92.13	92.13	90.29	90.90	90.90	-0.66%	15,737
Nov 17, 2025	93.41	93.86	91.50	91.50	91.50	-1.08%	40,746
Nov 14, 2025	95.20	95.20	92.50	92.50	92.50	-2.01%	4,990
Nov 13, 2025	95.63	95.82	94.40	94.40	94.40	-1.85%	22,775
Nov 12, 2025	96.11	96.45	95.22	96.18	96.18	0.06%	18,543
Nov 11, 2025	94.12	96.12	93.40	96.12	96.12	2.12%	24,313
Nov 10, 2025	94.50	95.15	94.02	94.12	94.12	0.45%	2,917
Nov 7, 2025	95.88	96.77	93.70	93.70	93.70	-1.41%	11,371
Nov 6, 2025	94.51	95.84	94.51	95.04	95.04	0.12%	10,596
Nov 5, 2025	96.63	96.63	94.93	94.93	94.93	-1.15%	85,743
Nov 4, 2025	94.90	96.48	94.18	96.03	96.03	1.18%	10,013
Nov 3, 2025	97.04	97.04	93.35	94.91	94.91	-2.35%	64,090
Oct 31, 2025	96.69	97.19	94.50	97.19	97.19	0.73%	4,476
Oct 30, 2025	98.04	98.04	94.77	96.49	96.49	0.93%	11,042
Oct 29, 2025	97.02	97.70	95.38	95.60	95.60	0.46%	57,707
Oct 28, 2025	99.31	99.31	95.16	95.16	95.16	-3.49%	4,408
Oct 27, 2025	100.50	100.50	98.38	98.60	98.60	-0.90%	3,782
Oct 24, 2025	100.58	100.72	99.44	99.50	99.50	-1.09%	674
Oct 23, 2025	99.60	100.60	99.38	100.60	100.60	1.00%	4,825
Oct 22, 2025	98.86	100.29	98.86	99.60	99.60	2.75%	1,902
Oct 21, 2025	98.35	99.89	96.93	96.93	96.93	-1.44%	2,972
Oct 20, 2025	96.34	98.35	96.21	98.35	98.35	0.04%	3,443
Oct 17, 2025	95.00	98.33	95.00	98.31	98.31	3.94%	5,430
Oct 16, 2025	98.81	99.11	94.58	94.58	94.58	-3.50%	8,745
Oct 15, 2025	99.24	99.80	98.01	98.01	98.01	-1.50%	369
Oct 14, 2025	97.73	100.42	97.73	99.50	99.50	1.52%	2,324