Mastercard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	83.82	85.35	82.00	82.00	82.00	-1.19%	5,086
Mar 19, 2026	83.53	84.70	82.59	82.99	82.99	0.35%	6,780
Mar 18, 2026	86.99	86.99	82.13	82.70	82.70	-4.93%	10,768
Mar 17, 2026	83.83	86.99	83.83	86.99	86.99	3.77%	6,921
Mar 16, 2026	86.13	86.13	83.83	83.83	83.83	-1.69%	3,502
Mar 13, 2026	85.12	85.44	83.86	85.27	85.27	1.19%	2,604
Mar 12, 2026	84.74	85.10	83.67	84.27	84.27	0.44%	4,719
Mar 11, 2026	85.56	85.56	83.90	83.90	83.90	-1.87%	2,862
Mar 10, 2026	86.34	86.75	85.34	85.50	85.50	-0.35%	13,710
Mar 9, 2026	89.76	89.76	85.20	85.80	85.80	-4.10%	24,206
Mar 6, 2026	88.66	89.47	87.38	89.47	89.47	3.43%	3,157
Mar 5, 2026	88.47	88.91	86.50	86.50	86.50	-0.61%	5,291
Mar 4, 2026	89.76	89.76	87.03	87.03	87.03	-2.21%	40,593
Mar 3, 2026	86.87	89.50	86.87	89.00	89.00	3.49%	10,518
Mar 2, 2026	86.12	87.60	85.51	86.00	86.00	2.98%	9,054
Feb 27, 2026	85.79	85.79	83.51	83.51	83.51	-1.68%	11,920
Feb 26, 2026	84.99	86.45	84.60	84.94	84.94	1.49%	29,137
Feb 25, 2026	83.54	84.64	82.49	83.69	83.69	1.05%	47,981
Feb 24, 2026	84.99	84.99	81.65	82.82	82.82	-1.91%	4,401
Feb 23, 2026	88.49	88.49	81.77	84.43	84.43	-3.63%	5,944
Feb 20, 2026	88.03	88.03	86.89	87.61	87.61	0.13%	8,650
Feb 19, 2026	89.99	89.99	87.09	87.50	87.50	-1.71%	3,128
Feb 18, 2026	87.52	89.69	87.52	89.02	89.02	1.73%	2,537
Feb 13, 2026	90.90	90.90	87.10	87.51	87.51	-2.77%	6,950
Feb 12, 2026	90.43	92.97	88.60	90.00	90.00	0.52%	5,304
Feb 11, 2026	90.44	90.69	89.29	89.53	89.53	-0.01%	10,078
Feb 10, 2026	89.00	91.80	89.00	89.54	89.54	0.10%	1,188
Feb 9, 2026	91.99	91.99	89.45	89.45	89.45	-2.15%	18,605
Feb 6, 2026	93.25	93.51	90.75	91.42	91.42	-0.64%	16,149
Feb 5, 2026	94.05	94.85	92.01	92.01	92.01	1.10%	46,194
Feb 4, 2026	92.42	94.11	91.01	91.01	91.01	-0.54%	37,472
Feb 3, 2026	94.62	94.62	91.50	91.50	91.50	-3.31%	29,613
Feb 2, 2026	90.82	94.63	90.82	94.63	94.63	5.13%	20,470
Jan 30, 2026	90.04	91.80	90.01	90.01	90.01	1.51%	15,065
Jan 29, 2026	87.57	90.93	87.04	88.67	88.67	2.27%	67,252
Jan 28, 2026	87.47	87.76	86.44	86.70	86.70	0.12%	36,160
Jan 27, 2026	90.25	90.25	86.60	86.60	86.60	-3.08%	127,121
Jan 26, 2026	88.88	90.37	88.88	89.35	89.35	0.51%	7,131
Jan 23, 2026	90.56	91.03	88.88	88.90	88.90	-0.85%	45,375
Jan 22, 2026	89.80	91.16	89.52	89.66	89.66	-0.16%	18,767
Jan 21, 2026	91.75	92.28	89.80	89.80	89.80	-2.13%	26,256
Jan 20, 2026	92.98	93.06	91.75	91.75	91.75	-0.46%	11,011
Jan 19, 2026	94.07	95.00	92.17	92.17	92.17	-2.02%	837
Jan 16, 2026	93.72	94.59	93.70	94.07	94.07	1.46%	2,220
Jan 15, 2026	94.78	95.39	92.72	92.72	92.72	-2.80%	18,251
Jan 14, 2026	94.32	95.39	93.46	95.39	95.39	1.48%	3,138
Jan 13, 2026	98.00	98.00	92.82	94.00	94.00	-3.69%	17,905
Jan 12, 2026	99.00	99.00	96.31	97.60	97.60	-1.41%	2,901
Jan 9, 2026	100.31	100.50	99.00	99.00	99.00	0.91%	4,774
Jan 8, 2026	100.00	102.27	98.10	98.11	98.01	-1.89%	4,338