Mastercard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	440.25	442.90	435.00	436.45	-	-1.46%	686
Mar 17, 2026	441.40	446.90	438.05	442.90	442.90	1.12%	449
Mar 16, 2026	436.90	440.45	433.90	438.00	438.00	0.69%	1,052
Mar 13, 2026	433.05	436.75	433.05	435.00	435.00	0.39%	194
Mar 12, 2026	437.05	438.25	432.55	433.30	433.30	-0.89%	1,751
Mar 11, 2026	442.45	444.85	436.45	437.20	437.20	-1.53%	782
Mar 10, 2026	446.10	446.50	440.40	444.00	444.00	0.33%	524
Mar 9, 2026	444.15	446.85	439.80	442.55	442.55	-0.88%	539
Mar 6, 2026	452.00	452.15	443.05	446.50	446.50	0.04%	624
Mar 5, 2026	450.40	453.40	443.25	446.30	446.30	-1.04%	911
Mar 4, 2026	449.90	451.65	448.15	451.00	451.00	0.99%	332
Mar 3, 2026	443.30	450.00	441.05	446.60	446.60	1.32%	823
Mar 2, 2026	434.80	441.45	433.40	440.80	440.80	0.93%	633
Feb 27, 2026	434.45	436.75	430.00	436.75	436.75	0.26%	400
Feb 26, 2026	429.95	438.25	429.95	435.60	435.60	1.50%	727
Feb 25, 2026	423.20	431.25	421.20	429.15	429.15	2.46%	897
Feb 24, 2026	423.30	427.20	417.00	418.85	418.85	-2.50%	1,191
Feb 23, 2026	442.40	443.95	427.40	429.60	429.60	-2.99%	6,844
Feb 20, 2026	443.25	444.85	441.00	442.85	442.85	0.85%	169
Feb 19, 2026	450.50	450.50	439.10	439.10	439.10	-1.62%	733
Feb 18, 2026	442.85	446.80	439.90	446.35	446.35	0.59%	1,109
Feb 17, 2026	436.90	443.75	436.10	443.75	443.75	1.11%	843
Feb 16, 2026	437.10	438.90	435.60	438.90	438.90	-0.36%	406
Feb 13, 2026	446.15	448.60	435.00	440.50	440.50	-2.26%	979
Feb 12, 2026	455.10	456.00	449.45	450.70	450.70	-0.32%	632
Feb 11, 2026	452.80	455.00	449.90	452.15	452.15	-0.94%	766
Feb 10, 2026	450.65	456.90	448.00	456.45	456.45	1.13%	362
Feb 9, 2026	461.95	462.60	448.70	451.35	451.35	-1.70%	448
Feb 6, 2026	467.45	469.40	459.15	459.15	459.15	-2.08%	653
Feb 5, 2026	466.65	471.90	466.35	468.90	468.90	0.32%	1,185
Feb 4, 2026	466.05	467.80	458.15	467.40	467.40	-1.00%	409
Feb 3, 2026	470.10	472.20	467.35	472.10	472.10	1.66%	2,085
Feb 2, 2026	451.55	465.35	450.70	464.40	464.40	2.72%	837
Jan 30, 2026	451.05	456.00	449.30	452.10	452.10	0.86%	718
Jan 29, 2026	437.40	449.20	434.50	448.25	448.25	2.83%	3,381
Jan 28, 2026	435.30	437.20	433.00	435.90	435.90	-0.65%	1,200
Jan 27, 2026	445.15	447.25	437.55	438.75	438.75	-0.70%	2,397
Jan 26, 2026	444.50	446.85	441.05	441.85	441.85	-1.26%	1,307
Jan 23, 2026	455.35	455.35	447.45	447.50	447.50	0.07%	352
Jan 22, 2026	455.05	458.30	447.20	447.20	447.20	-1.06%	1,007
Jan 21, 2026	453.70	457.25	448.10	452.00	452.00	-0.83%	2,174
Jan 20, 2026	457.00	457.00	451.55	455.80	455.80	-1.00%	1,099
Jan 19, 2026	467.05	467.05	458.50	460.40	460.40	-1.46%	1,442
Jan 16, 2026	469.15	469.15	464.10	467.20	467.20	-0.33%	435
Jan 15, 2026	469.35	472.90	468.75	468.75	468.75	0.78%	1,041
Jan 14, 2026	468.25	471.45	463.00	465.10	465.10	-0.09%	1,725
Jan 13, 2026	485.40	487.95	458.40	465.50	465.50	-3.90%	2,158
Jan 12, 2026	490.40	491.55	478.85	484.40	484.40	-2.63%	1,381
Jan 9, 2026	497.25	499.95	496.10	497.50	497.50	-0.70%	98
Jan 8, 2026	496.90	503.90	493.75	501.00	500.25	0.87%	1,337