Mastercard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,828
Oct 8, 2025	101.29	101.29	99.61	99.98	99.85	-0.30%	6,726
Oct 7, 2025	101.39	101.39	99.56	100.28	100.15	1.11%	12,022
Oct 6, 2025	100.25	100.25	97.67	99.18	99.05	-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	98.33	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
Sep 23, 2025	100.60	100.80	96.48	96.48	96.40	-3.69%	29,235
Sep 22, 2025	99.58	101.56	99.58	100.18	100.09	0.43%	6,544
Sep 19, 2025	102.06	102.06	99.75	99.75	99.66	-1.56%	721
Sep 18, 2025	102.29	102.92	100.17	101.33	101.24	-0.65%	5,410
Sep 17, 2025	99.56	102.19	99.56	101.99	101.90	2.44%	2,421
Sep 16, 2025	99.80	100.35	98.98	99.56	99.47	0.01%	2,512
Sep 15, 2025	100.01	100.68	99.55	99.55	99.46	-2.44%	2,684
Sep 12, 2025	102.30	102.30	100.40	102.04	101.95	0.14%	471
Sep 11, 2025	101.61	102.32	100.71	101.90	101.81	1.75%	1,067
Sep 10, 2025	103.12	103.12	99.40	100.15	100.06	-1.90%	8,173
Sep 9, 2025	100.07	103.57	100.07	102.09	102.00	0.23%	1,008
Sep 8, 2025	102.30	103.37	101.70	101.86	101.77	0.84%	1,075
Sep 5, 2025	105.21	105.21	100.85	101.01	100.92	-3.02%	6,555
Sep 4, 2025	104.20	104.90	103.77	104.16	104.07	0.92%	2,898
Sep 3, 2025	102.66	104.49	102.66	103.21	103.12	-0.23%	5,447
Sep 2, 2025	103.00	105.29	103.00	103.45	103.36	-0.53%	4,316
Sep 1, 2025	103.03	105.83	103.03	104.00	103.91	-1.08%	2,761
Aug 29, 2025	104.93	105.14	103.10	105.14	105.05	0.20%	6,113
Aug 28, 2025	103.85	104.93	102.85	104.93	104.84	3.16%	827
Aug 27, 2025	103.50	104.63	101.72	101.72	101.63	-1.62%	3,149
Aug 26, 2025	103.35	104.21	102.85	103.40	103.31	0.19%	3,223
Aug 25, 2025	104.38	104.76	103.20	103.20	103.11	-1.13%	2,621
Aug 22, 2025	104.40	105.87	104.38	104.38	104.29	0.56%	10,375
Aug 21, 2025	103.60	104.67	103.08	103.80	103.71	-0.04%	749
Aug 20, 2025	104.45	104.70	103.28	103.84	103.75	-0.44%	1,904
Aug 19, 2025	102.50	104.45	102.50	104.30	104.21	3.36%	5,250
Aug 18, 2025	101.00	102.44	100.91	100.91	100.82	0.16%	1,424
Aug 15, 2025	102.60	102.60	100.75	100.75	100.66	0.93%	10,944
Aug 14, 2025	101.04	101.99	99.82	99.82	99.73	-0.62%	1,699
Aug 13, 2025	99.86	101.06	99.86	100.44	100.35	1.41%	16,139
Aug 12, 2025	100.70	101.08	99.04	99.04	98.96	-1.15%	1,888
Aug 11, 2025	100.62	101.20	100.04	100.19	100.10	0.87%	1,887
Aug 8, 2025	97.60	101.08	97.60	99.33	99.25	1.77%	2,086
Aug 7, 2025	100.00	101.25	97.60	97.60	97.52	-2.02%	7,529
Aug 6, 2025	101.21	101.21	99.60	99.61	99.52	-1.60%	16,357
Aug 5, 2025	101.00	101.64	99.97	101.23	101.14	0.23%	2,334
Aug 4, 2025	100.53	101.34	99.93	101.00	100.91	1.41%	16,992