Mastercard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	33.50	33.89	33.30	33.89	33.89	1.07%	3,488
Nov 26, 2025	33.83	33.83	33.48	33.53	33.53	-0.09%	13,003
Nov 25, 2025	33.38	33.75	33.28	33.56	33.56	1.54%	14,615
Nov 24, 2025	33.46	33.46	32.91	33.05	33.05	-0.51%	12,913
Nov 21, 2025	32.91	33.34	32.68	33.22	33.22	2.22%	15,516
Nov 20, 2025	32.90	33.02	32.50	32.50	32.50	-0.06%	265,625
Nov 19, 2025	32.31	32.53	32.25	32.52	32.52	0.18%	12,095
Nov 18, 2025	32.99	32.99	32.27	32.46	32.46	-1.73%	33,479
Nov 17, 2025	33.67	33.67	33.00	33.03	33.03	-1.46%	22,262
Nov 14, 2025	34.09	34.09	33.44	33.52	33.52	-1.90%	11,876
Nov 13, 2025	34.40	34.40	34.16	34.17	34.17	-1.16%	4,004
Nov 12, 2025	34.51	34.75	34.38	34.57	34.57	0.67%	4,778
Nov 11, 2025	33.80	34.34	33.80	34.34	34.34	1.06%	9,856
Nov 10, 2025	33.78	34.01	33.78	33.98	33.98	0.24%	11,654
Nov 7, 2025	33.79	34.28	33.79	33.90	33.90	-0.38%	12,858
Nov 6, 2025	33.78	34.03	33.78	34.03	34.03	-0.12%	14,989
Nov 5, 2025	34.10	34.13	33.80	34.07	34.07	0.03%	24,537
Nov 4, 2025	33.26	34.07	33.26	34.06	34.06	1.61%	9,131
Nov 3, 2025	33.81	33.81	33.24	33.52	33.52	-1.47%	9,078
Oct 31, 2025	33.77	34.10	33.40	34.02	34.02	-0.44%	14,262
Oct 30, 2025	34.34	34.55	34.00	34.17	34.17	0.12%	15,406
Oct 29, 2025	34.71	34.71	33.93	34.13	34.13	-2.07%	24,294
Oct 28, 2025	35.35	35.35	34.85	34.85	34.85	-0.94%	7,181
Oct 27, 2025	35.50	35.50	34.84	35.18	35.18	-0.45%	30,838
Oct 24, 2025	35.56	35.69	35.34	35.34	35.34	-0.17%	7,210
Oct 23, 2025	35.54	35.54	35.29	35.40	35.40	0.63%	5,066
Oct 22, 2025	35.42	35.46	35.08	35.18	35.18	-0.34%	17,813
Oct 21, 2025	35.04	35.36	34.92	35.30	35.30	1.09%	7,090
Oct 20, 2025	34.60	34.92	34.16	34.92	34.92	0.98%	7,063
Oct 17, 2025	34.26	34.67	34.21	34.58	34.58	2.19%	8,381
Oct 16, 2025	34.50	34.50	33.75	33.84	33.84	-2.56%	23,844
Oct 15, 2025	34.90	35.00	34.54	34.73	34.73	-0.83%	8,456
Oct 14, 2025	34.40	35.07	34.40	35.02	35.02	2.04%	11,676
Oct 10, 2025	35.06	35.06	34.32	34.32	34.32	-1.27%	10,451
Oct 9, 2025	35.41	35.41	34.70	34.76	34.76	-2.17%	13,713
Oct 8, 2025	35.81	35.86	35.53	35.53	35.53	-0.59%	4,041
Oct 7, 2025	35.65	36.08	35.65	35.74	35.74	0.08%	7,556
Oct 6, 2025	35.91	35.91	35.17	35.71	35.71	-0.20%	6,756
Oct 3, 2025	35.77	35.93	35.60	35.78	35.78	0.25%	10,335
Oct 2, 2025	35.19	35.75	35.19	35.69	35.69	0.73%	5,277
Oct 1, 2025	35.11	35.47	35.11	35.43	35.43	1.08%	110,121
Sep 30, 2025	34.72	35.10	34.72	35.05	35.05	0.03%	3,256
Sep 29, 2025	34.88	35.09	34.75	35.04	35.04	0.55%	13,320
Sep 26, 2025	34.82	35.00	34.82	34.85	34.85	-0.46%	4,236
Sep 25, 2025	34.81	35.10	34.81	35.01	35.01	-0.20%	9,994
Sep 24, 2025	35.19	35.24	34.88	35.08	35.08	-0.14%	7,155
Sep 23, 2025	36.00	36.00	35.13	35.13	35.13	-2.69%	8,660
Sep 22, 2025	35.88	36.19	35.88	36.10	36.10	0.08%	6,872
Sep 19, 2025	36.21	36.21	35.93	36.07	36.07	-0.36%	18,853
Sep 18, 2025	36.94	37.05	36.20	36.20	36.20	-2.00%	9,817