Mastercard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	33.79	34.28	33.79	33.90	33.90	-0.32%	12,858
Nov 6, 2025	33.78	34.03	33.78	34.01	34.01	-0.03%	14,989
Nov 5, 2025	34.10	34.13	33.80	34.02	34.02	0.03%	24,537
Nov 4, 2025	33.26	34.07	33.26	34.01	34.01	1.64%	9,131
Nov 3, 2025	33.81	33.81	33.24	33.46	33.46	-1.65%	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	-2.04%	24,294
Oct 28, 2025	35.35	35.35	34.84	34.84	34.84	-1.08%	7,181
Oct 27, 2025	35.50	35.50	34.84	35.22	35.22	-0.28%	30,838
Oct 24, 2025	35.56	35.69	35.32	35.32	35.32	-0.08%	7,210
Oct 23, 2025	35.54	35.54	35.29	35.35	35.35	0.45%	5,066
Oct 22, 2025	35.42	35.46	35.08	35.19	35.19	-0.09%	17,813
Oct 21, 2025	35.04	35.36	34.92	35.22	35.22	0.86%	7,090
Oct 20, 2025	34.60	34.92	34.16	34.92	34.92	0.92%	7,063
Oct 17, 2025	34.26	34.67	34.21	34.60	34.60	2.25%	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	-1.29%	10,451
Oct 9, 2025	35.41	35.41	34.70	34.77	34.77	-2.14%	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	0.06%	7,556
Oct 6, 2025	35.91	35.91	35.17	35.72	35.72	-0.33%	6,756
Oct 3, 2025	35.77	35.93	35.60	35.84	35.84	0.56%	10,335
Oct 2, 2025	35.19	35.75	35.19	35.64	35.64	0.59%	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	0.06%	3,256
Sep 29, 2025	34.88	35.09	34.75	35.03	35.03	0.43%	13,320
Sep 26, 2025	34.82	35.00	34.82	34.88	34.88	-0.37%	4,236
Sep 25, 2025	34.81	35.10	34.81	35.01	35.01	-0.26%	9,994
Sep 24, 2025	35.19	35.24	34.88	35.10	35.10	-0.09%	7,155
Sep 23, 2025	36.00	36.00	35.13	35.13	35.13	-2.63%	8,660
Sep 22, 2025	35.88	36.19	35.88	36.08	36.08	0.14%	6,872
Sep 19, 2025	36.21	36.21	35.93	36.03	36.03	-0.47%	18,853
Sep 18, 2025	36.94	37.05	36.20	36.20	36.20	-2.00%	9,817
Sep 17, 2025	36.36	36.94	36.36	36.94	36.94	2.07%	4,218
Sep 16, 2025	36.04	36.21	35.82	36.19	36.19	0.50%	1,105
Sep 15, 2025	35.83	36.08	35.83	36.01	36.01	0.50%	7,535
Sep 12, 2025	36.14	36.14	35.83	35.83	35.83	-1.16%	4,619
Sep 11, 2025	35.72	36.36	35.72	36.25	36.25	1.17%	3,721
Sep 10, 2025	36.12	36.12	35.36	35.83	35.78	-1.21%	6,633
Sep 9, 2025	36.40	36.40	36.07	36.27	36.22	0.06%	669
Sep 8, 2025	36.22	36.38	35.92	36.25	36.20	0.39%	8,360
Sep 5, 2025	36.76	36.76	35.78	36.11	36.06	-1.66%	79,480
Sep 4, 2025	36.46	36.77	36.46	36.72	36.67	0.11%	5,633
Sep 3, 2025	36.56	36.68	36.50	36.68	36.63	0.33%	3,652
Sep 2, 2025	36.71	36.71	36.25	36.56	36.51	-0.41%	3,160
Aug 29, 2025	36.62	36.87	36.56	36.71	36.66	0.69%	7,470
Aug 28, 2025	36.60	36.60	36.46	36.46	36.41	-0.25%	4,977