Mastercard Incorporated (NEO:MA)
Canada · Delayed Price · Currency is CAD 34.60
+0.76 (2.25%)
Oct 17, 2025, 3:53 PM EDT
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 34.26 | 34.67 | 34.21 | 34.60 | 34.60 | 2.25% | 8,381 |
| Oct 16, 2025 | 34.50 | 34.50 | 33.75 | 33.84 | 33.84 | -2.56% | 23,844 |
| Oct 15, 2025 | 34.90 | 35.00 | 34.54 | 34.73 | 34.73 | -0.83% | 8,456 |
| Oct 14, 2025 | 34.40 | 35.07 | 34.40 | 35.02 | 35.02 | 2.04% | 11,676 |
| Oct 10, 2025 | 35.06 | 35.06 | 34.32 | 34.32 | 34.32 | -1.29% | 10,451 |
| Oct 9, 2025 | 35.41 | 35.41 | 34.70 | 34.77 | 34.77 | -2.14% | 13,713 |
| Oct 8, 2025 | 35.81 | 35.86 | 35.53 | 35.53 | 35.53 | -0.59% | 4,041 |
| Oct 7, 2025 | 35.65 | 36.08 | 35.65 | 35.74 | 35.74 | 0.06% | 7,556 |
| Oct 6, 2025 | 35.91 | 35.91 | 35.17 | 35.72 | 35.72 | -0.33% | 6,756 |
| Oct 3, 2025 | 35.77 | 35.93 | 35.60 | 35.84 | 35.84 | 0.56% | 10,335 |
| Oct 2, 2025 | 35.19 | 35.75 | 35.19 | 35.64 | 35.64 | 0.59% | 5,277 |
| Oct 1, 2025 | 35.11 | 35.47 | 35.11 | 35.43 | 35.43 | 1.08% | 110,121 |
| Sep 30, 2025 | 34.72 | 35.10 | 34.72 | 35.05 | 35.05 | 0.06% | 3,256 |
| Sep 29, 2025 | 34.88 | 35.09 | 34.75 | 35.03 | 35.03 | 0.43% | 13,320 |
| Sep 26, 2025 | 34.82 | 35.00 | 34.82 | 34.88 | 34.88 | -0.37% | 4,236 |
| Sep 25, 2025 | 34.81 | 35.10 | 34.81 | 35.01 | 35.01 | -0.26% | 9,994 |
| Sep 24, 2025 | 35.19 | 35.24 | 34.88 | 35.10 | 35.10 | -0.09% | 7,155 |
| Sep 23, 2025 | 36.00 | 36.00 | 35.13 | 35.13 | 35.13 | -2.63% | 8,660 |
| Sep 22, 2025 | 35.88 | 36.19 | 35.88 | 36.08 | 36.08 | 0.14% | 6,872 |
| Sep 19, 2025 | 36.21 | 36.21 | 35.93 | 36.03 | 36.03 | -0.47% | 18,853 |
| Sep 18, 2025 | 36.94 | 37.05 | 36.20 | 36.20 | 36.20 | -2.00% | 9,817 |
| Sep 17, 2025 | 36.36 | 36.94 | 36.36 | 36.94 | 36.94 | 2.07% | 4,218 |
| Sep 16, 2025 | 36.04 | 36.21 | 35.82 | 36.19 | 36.19 | 0.50% | 1,105 |
| Sep 15, 2025 | 35.83 | 36.08 | 35.83 | 36.01 | 36.01 | 0.50% | 7,535 |
| Sep 12, 2025 | 36.14 | 36.14 | 35.83 | 35.83 | 35.83 | -1.16% | 4,619 |
| Sep 11, 2025 | 35.72 | 36.36 | 35.72 | 36.25 | 36.25 | 1.17% | 3,721 |
| Sep 10, 2025 | 36.12 | 36.12 | 35.36 | 35.83 | 35.78 | -1.21% | 6,633 |
| Sep 9, 2025 | 36.40 | 36.40 | 36.07 | 36.27 | 36.22 | 0.06% | 669 |
| Sep 8, 2025 | 36.22 | 36.38 | 35.92 | 36.25 | 36.20 | 0.39% | 8,360 |
| Sep 5, 2025 | 36.76 | 36.76 | 35.78 | 36.11 | 36.06 | -1.66% | 79,480 |
| Sep 4, 2025 | 36.46 | 36.77 | 36.46 | 36.72 | 36.67 | 0.11% | 5,633 |
| Sep 3, 2025 | 36.56 | 36.68 | 36.50 | 36.68 | 36.63 | 0.33% | 3,652 |
| Sep 2, 2025 | 36.71 | 36.71 | 36.25 | 36.56 | 36.51 | -0.41% | 3,160 |
| Aug 29, 2025 | 36.62 | 36.87 | 36.56 | 36.71 | 36.66 | 0.69% | 7,470 |
| Aug 28, 2025 | 36.60 | 36.60 | 36.46 | 36.46 | 36.41 | -0.25% | 4,977 |
| Aug 27, 2025 | 36.71 | 36.71 | 36.43 | 36.55 | 36.50 | -0.25% | 23,222 |
| Aug 26, 2025 | 36.73 | 36.73 | 36.26 | 36.64 | 36.59 | -0.16% | 4,566 |
| Aug 25, 2025 | 36.90 | 36.90 | 36.69 | 36.70 | 36.65 | -0.86% | 16,592 |
| Aug 22, 2025 | 36.54 | 37.07 | 36.54 | 37.02 | 36.97 | 1.15% | 24,648 |
| Aug 21, 2025 | 36.69 | 36.69 | 36.29 | 36.60 | 36.55 | 0.05% | 4,558 |
| Aug 20, 2025 | 36.07 | 36.69 | 36.07 | 36.58 | 36.53 | 0.88% | 7,785 |
| Aug 19, 2025 | 35.98 | 36.46 | 35.98 | 36.26 | 36.21 | 0.39% | 4,414 |
| Aug 18, 2025 | 36.08 | 36.12 | 35.98 | 36.12 | 36.07 | 0.47% | 3,586 |
| Aug 15, 2025 | 36.26 | 36.40 | 35.95 | 35.95 | 35.90 | -0.33% | 7,060 |
| Aug 14, 2025 | 35.53 | 36.07 | 35.53 | 36.07 | 36.02 | 1.43% | 4,486 |
| Aug 13, 2025 | 35.82 | 35.85 | 35.56 | 35.56 | 35.51 | 0.45% | 8,076 |
| Aug 12, 2025 | 35.61 | 35.66 | 35.33 | 35.40 | 35.35 | -0.20% | 4,140 |
| Aug 11, 2025 | 35.62 | 35.63 | 35.32 | 35.47 | 35.42 | -0.03% | 7,388 |
| Aug 8, 2025 | 35.07 | 35.58 | 34.90 | 35.48 | 35.43 | 2.54% | 6,754 |
| Aug 7, 2025 | 35.48 | 35.48 | 34.30 | 34.60 | 34.55 | -1.82% | 6,026 |