Mastercard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	34.39	34.39	32.82	33.05	33.05	-2.07%	33,531
Jun 19, 2025	33.77	33.77	33.45	33.75	33.75	0.78%	11,728
Jun 18, 2025	35.55	35.55	33.25	33.49	33.49	-5.34%	51,683
Jun 17, 2025	35.24	35.42	35.19	35.38	35.38	0.08%	5,925
Jun 16, 2025	35.28	35.72	35.28	35.35	35.35	1.14%	15,338
Jun 13, 2025	35.50	35.66	34.40	34.95	34.95	-4.51%	48,192
Jun 12, 2025	36.68	36.68	36.47	36.60	36.60	-0.11%	6,940
Jun 11, 2025	36.55	36.93	36.54	36.64	36.64	0.11%	7,043
Jun 10, 2025	36.37	36.60	36.35	36.60	36.60	0.60%	3,176
Jun 9, 2025	36.82	36.82	36.15	36.38	36.38	-0.76%	5,177
Jun 6, 2025	36.36	36.70	36.36	36.66	36.66	0.80%	4,090
Jun 5, 2025	36.44	36.48	36.34	36.37	36.37	0.06%	1,768
Jun 4, 2025	36.36	36.45	36.28	36.35	36.35	0.41%	7,357
Jun 3, 2025	36.36	36.36	35.80	36.20	36.20	0.33%	6,136
Jun 2, 2025	36.03	36.12	35.76	36.08	36.08	-0.52%	9,923
May 30, 2025	35.94	36.28	35.94	36.27	36.27	0.83%	25,611
May 29, 2025	36.03	36.03	35.80	35.97	35.97	0.33%	4,679
May 28, 2025	35.84	35.97	35.69	35.85	35.85	0.36%	3,023
May 27, 2025	35.29	35.72	35.29	35.72	35.72	1.77%	6,273
May 26, 2025	36.23	36.23	35.01	35.10	35.10	0.03%	1,481
May 23, 2025	35.18	35.27	35.09	35.09	35.09	-1.46%	9,501
May 22, 2025	35.40	35.61	35.31	35.61	35.61	0.59%	2,755
May 21, 2025	35.94	36.03	35.36	35.40	35.40	-2.13%	25,046
May 20, 2025	36.26	36.28	35.92	36.17	36.17	-0.33%	5,722
May 16, 2025	36.27	36.30	36.19	36.29	36.29	0.06%	9,773
May 15, 2025	36.04	36.28	36.04	36.27	36.27	1.51%	9,469
May 14, 2025	35.79	35.86	35.61	35.73	35.73	-0.61%	5,570
May 13, 2025	36.23	36.23	35.87	35.95	35.95	-0.17%	11,600
May 12, 2025	36.26	36.26	35.31	36.01	36.01	1.72%	6,820
May 9, 2025	35.53	35.53	35.20	35.40	35.40	-	7,337
May 8, 2025	35.45	35.70	35.40	35.40	35.40	0.71%	6,034
May 7, 2025	34.58	35.25	34.58	35.15	35.15	0.60%	4,509
May 6, 2025	35.19	35.19	34.94	34.94	34.94	0.06%	4,258
May 5, 2025	35.14	35.14	34.92	34.92	34.92	0.17%	3,001
May 2, 2025	34.65	35.02	34.65	34.86	34.86	2.32%	5,893
May 1, 2025	34.24	34.24	33.75	34.07	34.07	0.12%	7,365
Apr 30, 2025	33.69	34.03	33.12	34.03	34.03	1.13%	14,273
Apr 29, 2025	33.40	33.72	33.36	33.65	33.65	0.90%	30,540
Apr 28, 2025	33.30	33.45	33.22	33.35	33.35	0.45%	1,424
Apr 25, 2025	33.09	33.40	33.09	33.20	33.20	-0.12%	3,552
Apr 24, 2025	32.81	33.30	32.81	33.24	33.24	0.42%	9,825
Apr 23, 2025	33.74	33.75	33.01	33.10	33.10	0.42%	6,512
Apr 22, 2025	32.21	32.96	32.21	32.96	32.96	3.75%	2,207
Apr 21, 2025	31.82	32.16	31.43	31.77	31.77	-1.82%	5,689
Apr 17, 2025	31.91	32.55	31.91	32.36	32.36	1.22%	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