Mastercard Incorporated (NEO:ZMAS)
Canada · Delayed Price · Currency is CAD 11.57
+0.15 (1.31%)
Nov 6, 2026, 3:04 PM EST
Mastercard Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 11.38 | 11.57 | 11.38 | 11.57 | 11.57 | 1.31% | 51 |
| Nov 5, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | - |
| Nov 4, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - | 88 |
| Nov 3, 2026 | 11.43 | 11.43 | 11.42 | 11.42 | 11.42 | 5.25% | 372 |
| Nov 2, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 2 |
| Oct 30, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Oct 29, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | - |
| Oct 28, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 1 |
| Oct 27, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 57 |
| Oct 26, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -1.18% | 118 |
| Oct 23, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | - |
| Oct 22, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | 33 |
| Oct 21, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | - |
| Oct 20, 2026 | 10.89 | 10.98 | 10.89 | 10.98 | 10.98 | 0.73% | 100 |
| Oct 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 1 |
| Oct 16, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 12 |
| Oct 15, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 8.03% | 1,666 |
| Oct 14, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | 29 |
| Oct 13, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Oct 9, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Oct 8, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - | - |
| Oct 7, 2026 | 9.98 | 10.09 | 9.98 | 10.09 | 10.09 | 1.00% | 145 |
| Oct 6, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Oct 5, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 168 |
| Oct 2, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Oct 1, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Sep 30, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Sep 29, 2026 | 10.09 | 10.09 | 9.99 | 9.99 | 9.99 | -0.60% | 100 |
| Sep 28, 2026 | 10.04 | 10.05 | 10.03 | 10.05 | 10.05 | 0.40% | 810 |
| Sep 25, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | - |
| Sep 24, 2026 | 9.96 | 10.01 | 9.96 | 10.01 | 10.01 | -0.40% | 706 |
| Sep 23, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 2 |
| Sep 22, 2026 | 9.97 | 10.05 | 9.97 | 10.05 | 10.05 | 0.20% | 498 |
| Sep 21, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 4 |
| Sep 18, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | - |
| Sep 17, 2026 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | -1.08% | 157 |
| Sep 16, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | - |
| Sep 15, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 1 |
| Sep 14, 2026 | 10.17 | 10.17 | 10.14 | 10.14 | 10.14 | 0.20% | 200 |
| Sep 11, 2026 | 10.10 | 10.12 | 10.10 | 10.12 | 10.12 | 0.20% | 200 |
| Sep 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 502 |
| Sep 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 300 |
| Sep 8, 2026 | 10.06 | 10.10 | 10.06 | 10.10 | 10.10 | -3.35% | 1,051 |
| Sep 4, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Sep 3, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 896 |
| Sep 2, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Sep 1, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Aug 31, 2026 | 10.49 | 10.49 | 10.45 | 10.45 | 10.45 | -1.42% | 1,400 |
| Aug 28, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 53 |
| Aug 27, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |