Mastercard Incorporated (NEO:MA)
Canada flag Canada · Delayed Price · Currency is CAD
33.17
-1.06 (-3.10%)
Apr 3, 2025, 3:59 PM EST

Mastercard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202533.1833.4233.1533.2433.24-2.89%2,108
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
Feb 10, 202535.4535.5835.2535.4535.450.42%42,007
Feb 7, 202535.7235.7335.3035.3035.30-0.76%14,643
Feb 6, 202535.6435.6435.5035.5735.570.20%3,669
Feb 5, 202535.4035.5135.1335.5035.501.17%16,843
Feb 4, 202535.7235.7234.9735.0935.09-0.93%11,443
Feb 3, 202534.4935.4434.4935.4235.421.20%47,399
Jan 31, 202535.2335.4035.0035.0035.00-1.21%11,540
Jan 30, 202535.5036.1335.2735.4335.432.84%18,871
Jan 29, 202534.3634.5134.3634.4534.450.03%3,095
Jan 28, 202534.3934.5834.2334.4434.440.73%10,009
Jan 27, 202533.6034.3633.4034.1934.192.18%14,286
Jan 24, 202533.5933.6433.4633.4633.460.06%6,666
Jan 23, 202533.3433.5033.2933.4433.440.94%10,053