Mastercard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	33.49	33.78	33.39	33.55	33.55	-0.03%	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
Oct 7, 2024	31.29	31.44	30.98	30.99	30.99	-1.21%	11,585
Oct 4, 2024	31.38	31.46	31.14	31.37	31.37	0.71%	11,291
Oct 3, 2024	31.30	31.33	31.13	31.15	31.15	-0.38%	5,350
Oct 2, 2024	31.47	31.47	30.91	31.27	31.27	-0.03%	4,782
Oct 1, 2024	31.25	31.44	31.16	31.28	31.28	0.26%	5,912
Sep 30, 2024	31.15	31.20	31.03	31.20	31.20	0.16%	6,048
Sep 27, 2024	31.08	31.26	31.03	31.15	31.15	0.39%	12,389
Sep 26, 2024	31.01	31.09	30.93	31.03	31.03	0.55%	6,247
Sep 25, 2024	30.39	30.86	30.39	30.86	30.86	0.29%	15,707
Sep 24, 2024	31.26	31.26	30.56	30.77	30.77	-2.04%	20,234
Sep 23, 2024	31.11	31.41	31.11	31.41	31.41	0.87%	10,395
Sep 20, 2024	30.87	31.14	30.85	31.14	31.14	-0.03%	6,025
Sep 19, 2024	31.58	31.58	30.79	31.15	31.15	-0.29%	34,502
Sep 18, 2024	31.47	31.55	31.24	31.24	31.24	-1.20%	6,761
Sep 17, 2024	31.50	31.64	31.50	31.62	31.62	0.57%	8,619
Sep 16, 2024	31.18	31.47	31.15	31.44	31.44	0.67%	5,476
Sep 13, 2024	31.19	31.35	31.09	31.23	31.23	0.45%	15,515
Sep 12, 2024	30.62	31.09	30.57	31.09	31.09	1.17%	4,014
Sep 11, 2024	30.48	30.79	30.20	30.73	30.73	-0.36%	9,177
Sep 10, 2024	30.73	30.84	30.50	30.84	30.84	0.29%	7,266
Sep 9, 2024	30.44	30.89	30.44	30.75	30.75	2.33%	19,085
Sep 6, 2024	30.30	30.30	30.02	30.05	30.05	-0.36%	9,425
Sep 5, 2024	30.21	30.25	29.91	30.16	30.16	-1.11%	30,186
Sep 4, 2024	30.62	30.65	30.44	30.50	30.50	0.20%	4,012
Sep 3, 2024	30.55	30.72	30.35	30.44	30.44	-0.39%	16,850
Aug 30, 2024	30.54	30.60	30.34	30.56	30.56	0.69%	79,806
Aug 29, 2024	30.02	30.44	30.01	30.35	30.35	1.71%	4,331
Aug 28, 2024	30.06	30.06	29.65	29.84	29.84	-0.60%	3,042
Aug 27, 2024	29.77	30.02	29.69	30.02	30.02	1.45%	3,918
Aug 26, 2024	29.66	29.73	29.57	29.59	29.59	0.61%	3,441
Aug 23, 2024	29.57	29.58	29.22	29.41	29.41	-0.57%	5,725
Aug 22, 2024	29.66	29.72	29.58	29.58	29.58	-0.07%	4,160
Aug 21, 2024	29.55	29.62	29.37	29.60	29.60	0.14%	17,701
Aug 20, 2024	29.66	29.69	29.46	29.56	29.56	0.24%	34,501
Aug 19, 2024	29.69	29.69	29.48	29.49	29.49	-0.44%	7,014
Aug 16, 2024	29.63	29.71	29.50	29.62	29.62	-	6,971
Aug 15, 2024	29.32	29.64	29.32	29.62	29.62	1.79%	16,898
Aug 14, 2024	28.94	29.10	28.89	29.10	29.10	0.14%	2,611
Aug 13, 2024	29.00	29.06	28.89	29.06	29.06	0.62%	3,511
Aug 12, 2024	28.92	28.97	28.74	28.88	28.88	-0.03%	3,283
Aug 9, 2024	28.74	28.97	28.74	28.89	28.89	0.28%	3,280
Aug 8, 2024	28.48	28.83	28.48	28.81	28.81	1.23%	9,384
Aug 7, 2024	28.38	28.87	28.38	28.46	28.46	0.11%	10,478
Aug 6, 2024	28.14	28.77	27.98	28.43	28.43	-2.50%	21,349