Mastercard Incorporated (NEO:MA)
33.01
-0.09 (-0.27%)
Apr 24, 2025, 10:16 AM EDT
Mastercard Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 33.74 | 33.75 | 33.16 | 33.16 | 33.16 | 0.70% | 4,244 |
Apr 22, 2025 | 32.21 | 32.96 | 32.21 | 32.93 | 32.93 | 3.65% | 2,207 |
Apr 21, 2025 | 31.82 | 32.16 | 31.43 | 31.77 | 31.77 | -1.67% | 5,689 |
Apr 17, 2025 | 31.91 | 32.55 | 31.91 | 32.31 | 32.31 | 1.06% | 5,544 |
Apr 16, 2025 | 32.47 | 32.47 | 31.89 | 31.97 | 31.97 | -1.08% | 22,840 |
Apr 15, 2025 | 32.13 | 32.48 | 32.13 | 32.32 | 32.32 | 1.03% | 14,210 |
Apr 14, 2025 | 32.11 | 32.60 | 31.84 | 31.99 | 31.99 | 0.16% | 18,902 |
Apr 11, 2025 | 31.51 | 32.00 | 31.27 | 31.94 | 31.94 | 2.47% | 12,448 |
Apr 10, 2025 | 31.88 | 31.88 | 30.40 | 31.17 | 31.17 | -3.38% | 5,787 |
Apr 9, 2025 | 29.67 | 32.28 | 29.50 | 32.26 | 32.26 | 8.15% | 34,223 |
Apr 8, 2025 | 30.91 | 31.44 | 29.53 | 29.83 | 29.83 | -1.58% | 11,565 |
Apr 7, 2025 | 29.62 | 30.51 | 29.00 | 30.31 | 30.31 | -1.30% | 12,327 |
Apr 4, 2025 | 32.38 | 32.48 | 30.71 | 30.71 | 30.71 | -7.42% | 11,716 |
Apr 3, 2025 | 33.18 | 33.71 | 33.15 | 33.17 | 33.17 | -3.10% | 15,308 |
Apr 2, 2025 | 34.05 | 34.26 | 33.92 | 34.23 | 34.23 | -0.15% | 4,426 |
Apr 1, 2025 | 34.34 | 34.42 | 34.04 | 34.28 | 34.28 | -0.06% | 8,488 |
Mar 31, 2025 | 33.41 | 34.41 | 33.39 | 34.30 | 34.30 | 1.33% | 11,766 |
Mar 28, 2025 | 34.74 | 34.74 | 33.84 | 33.85 | 33.85 | -2.84% | 19,538 |
Mar 27, 2025 | 34.21 | 35.10 | 34.21 | 34.84 | 34.84 | 1.40% | 14,855 |
Mar 26, 2025 | 34.34 | 34.42 | 34.15 | 34.36 | 34.36 | 1.03% | 23,285 |
Mar 25, 2025 | 34.24 | 34.24 | 33.93 | 34.01 | 34.01 | 0.09% | 4,503 |
Mar 24, 2025 | 33.84 | 34.01 | 33.83 | 33.98 | 33.98 | 1.74% | 3,922 |
Mar 21, 2025 | 34.54 | 34.54 | 33.34 | 33.40 | 33.40 | -0.15% | 5,833 |
Mar 20, 2025 | 33.63 | 33.71 | 33.45 | 33.45 | 33.45 | -0.54% | 3,652 |
Mar 19, 2025 | 33.42 | 33.63 | 33.21 | 33.63 | 33.63 | 1.54% | 3,080 |
Mar 18, 2025 | 33.33 | 33.33 | 33.02 | 33.12 | 33.12 | -0.57% | 11,282 |
Mar 17, 2025 | 32.84 | 33.35 | 32.70 | 33.31 | 33.31 | 0.79% | 16,166 |
Mar 14, 2025 | 32.86 | 33.05 | 32.69 | 33.05 | 33.05 | 1.57% | 13,499 |
Mar 13, 2025 | 32.65 | 33.00 | 32.50 | 32.54 | 32.54 | -0.79% | 5,923 |
Mar 12, 2025 | 33.38 | 33.38 | 32.54 | 32.80 | 32.80 | -0.52% | 19,649 |
Mar 11, 2025 | 33.15 | 33.21 | 32.70 | 32.97 | 32.97 | -1.73% | 43,264 |
Mar 10, 2025 | 33.76 | 34.25 | 33.43 | 33.55 | 33.55 | -1.87% | 21,872 |
Mar 7, 2025 | 34.12 | 34.29 | 33.58 | 34.19 | 34.19 | -0.73% | 24,586 |
Mar 6, 2025 | 34.21 | 34.75 | 34.21 | 34.44 | 34.44 | -1.60% | 23,178 |
Mar 5, 2025 | 34.68 | 35.07 | 34.54 | 35.00 | 35.00 | 0.40% | 13,517 |
Mar 4, 2025 | 35.70 | 35.76 | 34.79 | 34.86 | 34.86 | -2.84% | 39,850 |
Mar 3, 2025 | 36.27 | 36.46 | 35.80 | 35.88 | 35.88 | -0.33% | 15,946 |
Feb 28, 2025 | 35.60 | 36.00 | 35.42 | 36.00 | 36.00 | 1.81% | 9,422 |
Feb 27, 2025 | 35.64 | 35.89 | 35.35 | 35.36 | 35.36 | 0.54% | 17,033 |
Feb 26, 2025 | 35.39 | 35.39 | 35.12 | 35.17 | 35.17 | -0.62% | 4,683 |
Feb 25, 2025 | 35.25 | 35.44 | 34.65 | 35.39 | 35.39 | 1.09% | 10,770 |
Feb 24, 2025 | 34.84 | 35.11 | 34.84 | 35.01 | 35.01 | 0.26% | 6,989 |
Feb 21, 2025 | 35.32 | 35.37 | 34.92 | 34.92 | 34.92 | -1.19% | 12,745 |
Feb 20, 2025 | 35.63 | 35.63 | 35.07 | 35.34 | 35.34 | -0.93% | 16,075 |
Feb 19, 2025 | 35.39 | 35.77 | 35.39 | 35.67 | 35.67 | 0.14% | 17,532 |
Feb 18, 2025 | 35.62 | 35.62 | 35.21 | 35.62 | 35.62 | 0.51% | 15,644 |
Feb 14, 2025 | 35.58 | 35.62 | 35.39 | 35.44 | 35.44 | -0.14% | 24,759 |
Feb 13, 2025 | 35.27 | 35.55 | 35.27 | 35.49 | 35.49 | 0.62% | 10,456 |
Feb 12, 2025 | 35.38 | 35.38 | 35.10 | 35.27 | 35.27 | -0.31% | 7,569 |
Feb 11, 2025 | 35.40 | 35.52 | 35.08 | 35.38 | 35.38 | -0.20% | 7,241 |