Mastercard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	36.27	36.46	36.13	36.22	36.22	0.61%	1,789
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
Feb 10, 2025	35.45	35.58	35.25	35.45	35.45	0.42%	42,007
Feb 7, 2025	35.72	35.73	35.30	35.30	35.30	-0.76%	14,643
Feb 6, 2025	35.64	35.64	35.50	35.57	35.57	0.20%	3,669
Feb 5, 2025	35.40	35.51	35.13	35.50	35.50	1.17%	16,843
Feb 4, 2025	35.72	35.72	34.97	35.09	35.09	-0.93%	11,443
Feb 3, 2025	34.49	35.44	34.49	35.42	35.42	1.20%	47,399
Jan 31, 2025	35.23	35.40	35.00	35.00	35.00	-1.21%	11,540
Jan 30, 2025	35.50	36.13	35.27	35.43	35.43	2.84%	18,871
Jan 29, 2025	34.36	34.51	34.36	34.45	34.45	0.03%	3,095
Jan 28, 2025	34.39	34.58	34.23	34.44	34.44	0.73%	10,009
Jan 27, 2025	33.60	34.36	33.40	34.19	34.19	2.18%	14,286
Jan 24, 2025	33.59	33.64	33.46	33.46	33.46	0.06%	6,666
Jan 23, 2025	33.34	33.50	33.29	33.44	33.44	0.94%	10,053
Jan 22, 2025	33.23	33.24	33.00	33.13	33.13	-0.18%	6,479
Jan 21, 2025	33.16	33.23	33.11	33.19	33.19	1.16%	7,272
Jan 20, 2025	32.77	33.80	32.77	32.81	32.81	-0.49%	6,632
Jan 17, 2025	33.07	33.07	32.84	32.97	32.97	0.46%	9,877
Jan 16, 2025	32.89	33.03	32.71	32.82	32.82	0.09%	5,176
Jan 15, 2025	32.47	32.85	32.31	32.79	32.79	2.69%	7,704
Jan 14, 2025	31.82	31.96	31.67	31.93	31.93	0.54%	5,735
Jan 13, 2025	31.49	31.79	31.40	31.76	31.76	-0.06%	22,281
Jan 10, 2025	32.29	32.29	31.70	31.78	31.78	-3.40%	20,159
Jan 9, 2025	32.92	32.92	32.51	32.90	32.90	1.36%	5,134
Jan 8, 2025	32.03	32.48	32.03	32.46	32.46	1.00%	10,466
Jan 7, 2025	32.35	32.41	32.14	32.14	32.14	-	11,232
Jan 6, 2025	32.96	32.96	32.13	32.14	32.14	-1.74%	23,304
Jan 3, 2025	32.95	32.95	32.58	32.71	32.71	-0.24%	48,798
Jan 2, 2025	33.25	33.26	32.60	32.79	32.79	-1.00%	6,220
Dec 31, 2024	33.24	33.24	33.04	33.12	33.12	-0.21%	3,213
Dec 30, 2024	33.16	33.21	32.98	33.19	33.19	-0.69%	4,226
Dec 27, 2024	33.49	33.78	33.39	33.42	33.42	-0.42%	11,209
Dec 24, 2024	33.45	33.59	33.45	33.56	33.56	0.93%	5,914
Dec 23, 2024	32.97	33.26	32.83	33.25	33.25	-0.42%	3,130
Dec 20, 2024	32.82	33.42	32.75	33.39	33.39	1.12%	7,475
Dec 19, 2024	32.96	33.29	32.96	33.02	33.02	0.67%	21,339
Dec 18, 2024	33.23	33.66	32.80	32.80	32.80	-1.50%	3,769
Dec 17, 2024	33.36	33.41	33.16	33.30	33.30	-0.06%	5,480
Dec 16, 2024	33.59	33.59	33.32	33.32	33.32	-0.06%	4,065
Dec 13, 2024	33.66	33.66	33.30	33.34	33.34	-0.60%	9,278
Dec 12, 2024	33.84	33.84	33.48	33.54	33.54	-0.24%	8,460
Dec 11, 2024	33.23	33.71	33.23	33.62	33.62	1.14%	12,190
Dec 10, 2024	33.03	33.31	32.80	33.24	33.24	0.97%	7,189
Dec 9, 2024	33.31	33.32	32.91	32.92	32.92	-1.05%	14,642
Dec 6, 2024	32.81	33.41	32.81	33.27	33.27	0.73%	7,043
Dec 5, 2024	32.95	33.17	32.92	33.03	33.03	0.64%	14,737
Dec 4, 2024	32.90	32.90	32.66	32.82	32.82	-1.00%	12,838
Dec 3, 2024	33.30	33.30	33.15	33.15	33.15	-0.90%	7,208
Dec 2, 2024	33.50	33.50	33.15	33.45	33.45	-0.92%	7,063
Nov 29, 2024	33.41	33.76	33.40	33.76	33.76	0.84%	3,735
Nov 28, 2024	34.04	34.04	33.22	33.48	33.48	0.06%	4,777
Nov 27, 2024	33.26	33.56	33.20	33.46	33.46	0.42%	16,051
Nov 26, 2024	33.29	33.33	33.10	33.32	33.32	0.70%	8,565
Nov 25, 2024	33.00	33.13	32.90	33.09	33.09	0.82%	8,504
Nov 22, 2024	32.62	32.82	32.55	32.82	32.82	1.11%	3,797
Nov 21, 2024	32.36	32.72	32.27	32.46	32.46	0.59%	17,046
Nov 20, 2024	32.60	32.60	32.21	32.27	32.27	-1.31%	18,229
Nov 19, 2024	32.62	32.78	32.59	32.70	32.70	-0.43%	7,680
Nov 18, 2024	32.73	32.94	32.58	32.84	32.84	0.09%	13,292
Nov 15, 2024	32.76	32.91	32.75	32.81	32.81	0.06%	9,672
Nov 14, 2024	32.91	32.91	32.66	32.79	32.79	-0.24%	14,139
Nov 13, 2024	33.48	33.48	32.54	32.87	32.87	-1.47%	17,891
Nov 12, 2024	33.32	33.41	33.24	33.36	33.36	0.09%	12,554
Nov 11, 2024	33.24	33.62	33.24	33.33	33.33	0.82%	10,921
Nov 8, 2024	32.81	33.27	32.79	33.06	33.06	1.26%	9,401
Nov 7, 2024	32.79	32.94	32.57	32.65	32.65	-0.58%	60,838
Nov 6, 2024	32.69	32.90	32.54	32.84	32.84	3.50%	13,744
Nov 5, 2024	31.99	31.99	31.73	31.73	31.73	-0.38%	19,762
Nov 4, 2024	32.09	32.09	31.81	31.85	31.85	-0.50%	3,321
Nov 1, 2024	31.63	32.14	31.50	32.01	32.01	1.39%	4,973
Oct 31, 2024	32.87	33.01	31.48	31.57	31.57	-2.47%	40,728
Oct 30, 2024	32.35	32.56	32.15	32.37	32.37	1.47%	9,030
Oct 29, 2024	32.04	32.23	31.90	31.90	31.90	-0.53%	6,716
Oct 28, 2024	31.92	32.16	31.92	32.07	32.07	0.19%	4,918
Oct 25, 2024	32.23	32.23	31.95	32.01	32.01	-0.59%	4,819
Oct 24, 2024	32.45	32.45	32.12	32.20	32.20	-0.59%	2,750
Oct 23, 2024	32.41	32.45	32.35	32.39	32.39	0.06%	6,369
Oct 22, 2024	32.25	32.42	32.22	32.37	32.37	-0.43%	8,153
Oct 21, 2024	32.70	32.75	32.46	32.51	32.51	-0.21%	10,633
Oct 18, 2024	32.45	32.68	32.39	32.58	32.58	0.74%	8,435
Oct 17, 2024	32.71	32.71	32.25	32.34	32.34	-0.28%	4,980
Oct 16, 2024	32.08	32.44	32.08	32.43	32.43	1.15%	10,026
Oct 15, 2024	31.97	32.11	31.83	32.06	32.06	1.14%	8,778
Oct 11, 2024	31.45	31.72	31.41	31.70	31.70	0.96%	4,413
Oct 10, 2024	31.60	31.60	31.29	31.40	31.40	-0.48%	7,775
Oct 9, 2024	31.53	31.58	31.28	31.55	31.55	0.48%	17,816
Oct 8, 2024	31.12	31.40	31.08	31.40	31.40	1.32%	12,605