Mastercard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	101.50	107.99	100.00	100.00	99.90	1.94%	5,487
Jan 6, 2026	98.70	100.93	98.10	98.10	98.00	-0.61%	15,586
Jan 5, 2026	97.49	100.22	97.49	98.70	98.60	1.24%	17,794
Jan 2, 2026	101.10	101.10	97.49	97.49	97.39	-3.58%	21,202
Dec 30, 2025	103.92	103.92	101.11	101.11	101.01	-4.79%	5,529
Dec 29, 2025	103.49	106.20	103.49	106.20	106.09	3.65%	7,068
Dec 26, 2025	103.23	103.89	102.46	102.46	102.36	0.25%	10,292
Dec 23, 2025	103.59	104.00	102.20	102.20	102.10	-0.70%	4,175
Dec 22, 2025	102.02	104.76	102.00	102.92	102.82	0.97%	1,608
Dec 19, 2025	100.76	101.93	100.45	101.93	101.83	1.92%	1,629
Dec 18, 2025	101.16	101.33	100.01	100.01	99.91	1.01%	4,508
Dec 17, 2025	101.06	101.63	99.01	99.01	98.91	-1.22%	2,606
Dec 16, 2025	102.02	102.02	99.31	100.23	100.13	0.99%	5,125
Dec 15, 2025	100.02	101.63	99.21	99.25	99.15	0.48%	1,529
Dec 12, 2025	98.00	100.01	98.00	98.78	98.68	0.28%	17,832