Mastercard Incorporated (NEO:MA)
Canada · Delayed Price · Currency is CAD 36.40
+0.15 (0.41%)
Sep 9, 2025, 10:41 AM EDT
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 36.22 | 36.38 | 35.92 | 36.25 | 36.25 | 0.39% | 8,360 |
| Sep 5, 2025 | 36.76 | 36.76 | 35.78 | 36.11 | 36.11 | -1.66% | 79,480 |
| Sep 4, 2025 | 36.46 | 36.77 | 36.46 | 36.72 | 36.72 | 0.11% | 5,633 |
| Sep 3, 2025 | 36.56 | 36.68 | 36.50 | 36.68 | 36.68 | 0.33% | 3,652 |
| Sep 2, 2025 | 36.71 | 36.71 | 36.25 | 36.56 | 36.56 | -0.41% | 3,160 |
| Aug 29, 2025 | 36.62 | 36.87 | 36.56 | 36.71 | 36.71 | 0.69% | 7,470 |
| Aug 28, 2025 | 36.60 | 36.60 | 36.46 | 36.46 | 36.46 | -0.25% | 4,977 |
| Aug 27, 2025 | 36.71 | 36.71 | 36.43 | 36.55 | 36.55 | -0.25% | 23,222 |
| Aug 26, 2025 | 36.73 | 36.73 | 36.26 | 36.64 | 36.64 | -0.16% | 4,566 |
| Aug 25, 2025 | 36.90 | 36.90 | 36.69 | 36.70 | 36.70 | -0.86% | 16,592 |
| Aug 22, 2025 | 36.54 | 37.07 | 36.54 | 37.02 | 37.02 | 1.15% | 24,648 |
| Aug 21, 2025 | 36.69 | 36.69 | 36.29 | 36.60 | 36.60 | 0.05% | 4,558 |
| Aug 20, 2025 | 36.07 | 36.69 | 36.07 | 36.58 | 36.58 | 0.88% | 7,785 |
| Aug 19, 2025 | 35.98 | 36.46 | 35.98 | 36.26 | 36.26 | 0.39% | 4,414 |
| Aug 18, 2025 | 36.08 | 36.12 | 35.98 | 36.12 | 36.12 | 0.47% | 3,586 |
| Aug 15, 2025 | 36.26 | 36.40 | 35.95 | 35.95 | 35.95 | -0.33% | 7,060 |
| Aug 14, 2025 | 35.53 | 36.07 | 35.53 | 36.07 | 36.07 | 1.43% | 4,486 |
| Aug 13, 2025 | 35.82 | 35.85 | 35.56 | 35.56 | 35.56 | 0.45% | 8,076 |
| Aug 12, 2025 | 35.61 | 35.66 | 35.33 | 35.40 | 35.40 | -0.20% | 4,140 |
| Aug 11, 2025 | 35.62 | 35.63 | 35.32 | 35.47 | 35.47 | -0.03% | 7,388 |
| Aug 8, 2025 | 35.07 | 35.58 | 34.90 | 35.48 | 35.48 | 2.54% | 6,754 |
| Aug 7, 2025 | 35.48 | 35.48 | 34.30 | 34.60 | 34.60 | -1.82% | 6,026 |
| Aug 6, 2025 | 35.29 | 35.29 | 35.12 | 35.24 | 35.24 | 0.51% | 1,307 |
| Aug 5, 2025 | 35.05 | 35.16 | 34.89 | 35.06 | 35.06 | 1.51% | 5,886 |
| Aug 1, 2025 | 35.06 | 35.06 | 34.43 | 34.54 | 34.54 | -1.31% | 13,882 |
| Jul 31, 2025 | 35.35 | 35.81 | 34.89 | 35.00 | 35.00 | 1.19% | 13,018 |
| Jul 30, 2025 | 34.81 | 34.89 | 34.44 | 34.59 | 34.59 | -0.80% | 24,605 |
| Jul 29, 2025 | 35.50 | 35.50 | 34.87 | 34.87 | 34.87 | -0.94% | 8,135 |
| Jul 28, 2025 | 35.18 | 35.32 | 35.08 | 35.20 | 35.20 | -0.09% | 9,126 |
| Jul 25, 2025 | 35.22 | 35.26 | 35.09 | 35.23 | 35.23 | 0.69% | 5,123 |
| Jul 24, 2025 | 34.92 | 35.15 | 34.83 | 34.99 | 34.99 | 0.55% | 4,316 |
| Jul 23, 2025 | 34.52 | 34.81 | 34.49 | 34.80 | 34.80 | 0.49% | 11,091 |
| Jul 22, 2025 | 34.47 | 34.63 | 34.43 | 34.63 | 34.63 | 0.73% | 9,637 |
| Jul 21, 2025 | 34.11 | 34.51 | 34.11 | 34.38 | 34.38 | 0.47% | 6,975 |
| Jul 18, 2025 | 34.70 | 34.70 | 34.15 | 34.22 | 34.22 | -0.78% | 9,362 |
| Jul 17, 2025 | 34.20 | 34.51 | 34.20 | 34.49 | 34.49 | 0.41% | 4,786 |
| Jul 16, 2025 | 34.05 | 34.35 | 34.05 | 34.35 | 34.35 | 0.56% | 11,271 |
| Jul 15, 2025 | 34.22 | 34.32 | 34.09 | 34.16 | 34.16 | -0.44% | 5,860 |
| Jul 14, 2025 | 34.53 | 34.67 | 34.27 | 34.31 | 34.31 | 0.67% | 7,624 |
| Jul 11, 2025 | 34.75 | 34.75 | 33.85 | 34.08 | 34.08 | -2.66% | 20,320 |
| Jul 10, 2025 | 35.10 | 35.10 | 34.91 | 35.01 | 35.01 | 0.09% | 13,249 |
| Jul 9, 2025 | 34.86 | 35.01 | 34.74 | 34.98 | 34.98 | 0.17% | 8,822 |
| Jul 8, 2025 | 35.17 | 35.17 | 34.78 | 34.92 | 34.92 | -0.09% | 4,626 |
| Jul 7, 2025 | 35.37 | 35.37 | 34.76 | 34.95 | 34.95 | - | 6,656 |
| Jul 4, 2025 | 35.01 | 35.59 | 34.95 | 34.95 | 34.95 | -0.99% | 3,661 |
| Jul 3, 2025 | 34.85 | 35.30 | 34.85 | 35.30 | 35.30 | 1.32% | 2,852 |
| Jul 2, 2025 | 35.31 | 35.31 | 34.67 | 34.84 | 34.84 | -0.11% | 5,669 |
| Jun 30, 2025 | 34.42 | 34.88 | 34.30 | 34.88 | 34.88 | 1.78% | 15,146 |
| Jun 27, 2025 | 33.62 | 34.49 | 33.62 | 34.27 | 34.27 | 1.09% | 28,046 |
| Jun 26, 2025 | 34.08 | 34.08 | 33.68 | 33.90 | 33.90 | -0.67% | 11,662 |