Mastercard Incorporated (NEO:MA)
Canada flag Canada · Delayed Price · Currency is CAD
33.01
-0.09 (-0.27%)
Apr 24, 2025, 10:16 AM EDT

Mastercard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202533.7433.7533.1633.1633.160.70%4,244
Apr 22, 202532.2132.9632.2132.9332.933.65%2,207
Apr 21, 202531.8232.1631.4331.7731.77-1.67%5,689
Apr 17, 202531.9132.5531.9132.3132.311.06%5,544
Apr 16, 202532.4732.4731.8931.9731.97-1.08%22,840
Apr 15, 202532.1332.4832.1332.3232.321.03%14,210
Apr 14, 202532.1132.6031.8431.9931.990.16%18,902
Apr 11, 202531.5132.0031.2731.9431.942.47%12,448
Apr 10, 202531.8831.8830.4031.1731.17-3.38%5,787
Apr 9, 202529.6732.2829.5032.2632.268.15%34,223
Apr 8, 202530.9131.4429.5329.8329.83-1.58%11,565
Apr 7, 202529.6230.5129.0030.3130.31-1.30%12,327
Apr 4, 202532.3832.4830.7130.7130.71-7.42%11,716
Apr 3, 202533.1833.7133.1533.1733.17-3.10%15,308
Apr 2, 202534.0534.2633.9234.2334.23-0.15%4,426
Apr 1, 202534.3434.4234.0434.2834.28-0.06%8,488
Mar 31, 202533.4134.4133.3934.3034.301.33%11,766
Mar 28, 202534.7434.7433.8433.8533.85-2.84%19,538
Mar 27, 202534.2135.1034.2134.8434.841.40%14,855
Mar 26, 202534.3434.4234.1534.3634.361.03%23,285
Mar 25, 202534.2434.2433.9334.0134.010.09%4,503
Mar 24, 202533.8434.0133.8333.9833.981.74%3,922
Mar 21, 202534.5434.5433.3433.4033.40-0.15%5,833
Mar 20, 202533.6333.7133.4533.4533.45-0.54%3,652
Mar 19, 202533.4233.6333.2133.6333.631.54%3,080
Mar 18, 202533.3333.3333.0233.1233.12-0.57%11,282
Mar 17, 202532.8433.3532.7033.3133.310.79%16,166
Mar 14, 202532.8633.0532.6933.0533.051.57%13,499
Mar 13, 202532.6533.0032.5032.5432.54-0.79%5,923
Mar 12, 202533.3833.3832.5432.8032.80-0.52%19,649
Mar 11, 202533.1533.2132.7032.9732.97-1.73%43,264
Mar 10, 202533.7634.2533.4333.5533.55-1.87%21,872
Mar 7, 202534.1234.2933.5834.1934.19-0.73%24,586
Mar 6, 202534.2134.7534.2134.4434.44-1.60%23,178
Mar 5, 202534.6835.0734.5435.0035.000.40%13,517
Mar 4, 202535.7035.7634.7934.8634.86-2.84%39,850
Mar 3, 202536.2736.4635.8035.8835.88-0.33%15,946
Feb 28, 202535.6036.0035.4236.0036.001.81%9,422
Feb 27, 202535.6435.8935.3535.3635.360.54%17,033
Feb 26, 202535.3935.3935.1235.1735.17-0.62%4,683
Feb 25, 202535.2535.4434.6535.3935.391.09%10,770
Feb 24, 202534.8435.1134.8435.0135.010.26%6,989
Feb 21, 202535.3235.3734.9234.9234.92-1.19%12,745
Feb 20, 202535.6335.6335.0735.3435.34-0.93%16,075
Feb 19, 202535.3935.7735.3935.6735.670.14%17,532
Feb 18, 202535.6235.6235.2135.6235.620.51%15,644
Feb 14, 202535.5835.6235.3935.4435.44-0.14%24,759
Feb 13, 202535.2735.5535.2735.4935.490.62%10,456
Feb 12, 202535.3835.3835.1035.2735.27-0.31%7,569
Feb 11, 202535.4035.5235.0835.3835.38-0.20%7,241