Mastercard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 13, 2025	98.20	99.47	97.95	98.01	98.01	-0.50%	8,020
Oct 10, 2025	98.49	100.41	98.31	98.50	98.50	1.06%	8,657
Oct 9, 2025	99.98	100.18	97.47	97.47	97.47	-2.51%	2,228
Oct 8, 2025	101.29	101.29	99.61	99.98	99.89	-0.30%	6,726
Oct 7, 2025	101.39	101.39	99.56	100.28	100.19	1.11%	12,022
Oct 6, 2025	100.25	100.25	97.67	99.18	99.09	-1.07%	2,850
Oct 3, 2025	99.99	100.52	99.50	100.25	100.16	0.72%	11,523
Oct 2, 2025	97.68	99.80	97.68	99.53	99.44	1.14%	13,842
Oct 1, 2025	97.36	98.72	96.98	98.41	98.32	2.18%	52,316
Sep 30, 2025	97.33	97.85	96.31	96.31	96.23	-0.82%	2,526
Sep 29, 2025	97.28	97.68	96.46	97.11	97.03	0.32%	5,131
Sep 26, 2025	97.77	98.28	96.80	96.80	96.72	0.33%	8,749
Sep 25, 2025	96.49	98.32	96.48	96.48	96.40	-0.02%	3,241
Sep 24, 2025	98.48	98.48	96.50	96.50	96.42	0.02%	9,143