Mastercard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	495.45	497.00	494.35	496.70	495.96	0.83%	403
Jan 6, 2026	486.50	495.00	484.00	492.60	491.87	0.85%	563
Jan 5, 2026	480.15	490.15	476.05	488.45	487.72	1.68%	2,959
Jan 2, 2026	489.90	489.90	478.25	480.40	479.68	-2.12%	508
Dec 30, 2025	491.95	491.95	489.40	490.80	490.07	-0.23%	110
Dec 29, 2025	487.85	493.65	487.85	491.95	491.22	0.24%	369
Dec 23, 2025	490.30	491.25	488.55	490.75	490.02	-0.12%	75
Dec 22, 2025	489.95	492.40	486.20	491.35	490.62	1.24%	597
Dec 19, 2025	483.45	485.35	481.75	485.35	484.63	0.33%	262
Dec 18, 2025	482.30	484.35	479.90	483.75	483.03	-0.18%	371
Dec 17, 2025	482.10	485.20	481.80	484.60	483.88	0.55%	80
Dec 16, 2025	481.80	484.50	477.05	481.95	481.23	-0.70%	148
Dec 15, 2025	488.40	489.15	484.85	485.35	484.63	-0.38%	632
Dec 12, 2025	480.05	487.30	479.95	487.20	486.47	2.86%	753
Dec 11, 2025	461.35	473.65	460.05	473.65	472.94	1.50%	453