Mastercard Incorporated (NEO:ZMAS)
Canada · Delayed Price · Currency is CAD 10.05
+0.04 (0.40%)
Sep 28, 2026, 1:26 PM EST
Mastercard Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 26, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Aug 25, 2026 | 10.62 | 10.62 | 10.60 | 10.60 | 10.60 | -0.19% | 807 |
| Aug 24, 2026 | 10.62 | 10.62 | 10.61 | 10.62 | 10.62 | 3.21% | 200 |
| Aug 21, 2026 | 10.30 | 10.31 | 10.29 | 10.29 | 10.29 | 0.78% | 1,900 |
| Aug 20, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |
| Aug 19, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - | - |
| Aug 18, 2026 | 10.15 | 10.21 | 10.15 | 10.21 | 10.21 | 2.30% | 1,052 |
| Aug 17, 2026 | 9.99 | 9.99 | 9.98 | 9.98 | 9.98 | 0.40% | 600 |
| Aug 14, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | - |
| Aug 13, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | - |
| Aug 12, 2026 | 9.89 | 9.94 | 9.89 | 9.94 | 9.94 | -0.50% | 800 |
| Aug 11, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Aug 10, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | - |
| Aug 7, 2026 | 10.06 | 10.06 | 9.99 | 9.99 | 9.99 | -1.77% | 1,395 |
| Aug 6, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | - |
| Aug 5, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - | - |
| Aug 4, 2026 | 10.15 | 10.17 | 10.15 | 10.17 | 10.17 | - | 284 |
| Jul 31, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 1.80% | 400 |
| Jul 30, 2026 | 10.24 | 10.24 | 9.99 | 9.99 | 9.99 | 6.39% | 1,300 |
| Jul 29, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | - |
| Jul 28, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | - |
| Jul 27, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | - |
| Jul 24, 2026 | 9.52 | 9.52 | 9.39 | 9.39 | 9.39 | -0.53% | 532 |
| Jul 23, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - | - |
| Jul 22, 2026 | 9.44 | 9.45 | 9.44 | 9.44 | 9.44 | -1.05% | 1,502 |
| Jul 21, 2026 | 9.58 | 9.58 | 9.54 | 9.54 | 9.54 | 0.32% | 2,600 |
| Jul 20, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - | - |
| Jul 17, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - | - |