Mastercard Incorporated (MA)
NYSE: MA · Real-Time Price · USD
567.12
+0.79 (0.14%)
At close: May 8, 2025, 4:00 PM
567.44
+0.32 (0.06%)
After-hours: May 8, 2025, 4:13 PM EDT
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 569.45 | 573.87 | 567.00 | 567.12 | 567.12 | 0.14% | 1,999,706 |
| May 7, 2025 | 559.27 | 567.23 | 558.49 | 566.33 | 566.33 | 1.31% | 2,493,897 |
| May 6, 2025 | 556.48 | 565.74 | 556.10 | 558.99 | 558.99 | -0.38% | 2,341,849 |
| May 5, 2025 | 557.81 | 564.55 | 555.85 | 561.12 | 561.12 | 0.31% | 2,131,042 |
| May 2, 2025 | 555.63 | 562.38 | 554.99 | 559.39 | 559.39 | 2.33% | 2,632,713 |
| May 1, 2025 | 550.00 | 552.83 | 539.73 | 546.63 | 546.63 | -0.26% | 2,839,922 |
| Apr 30, 2025 | 538.53 | 549.07 | 529.56 | 548.06 | 548.06 | 1.55% | 3,783,491 |
| Apr 29, 2025 | 534.34 | 540.48 | 533.41 | 539.68 | 539.68 | 0.97% | 2,041,487 |
| Apr 28, 2025 | 536.03 | 537.76 | 530.50 | 534.49 | 534.49 | 0.19% | 1,735,531 |
| Apr 25, 2025 | 535.46 | 536.92 | 529.88 | 533.48 | 533.48 | -0.37% | 2,006,197 |
| Apr 24, 2025 | 528.69 | 536.04 | 525.27 | 535.46 | 535.46 | 1.03% | 2,209,317 |
| Apr 23, 2025 | 537.74 | 543.94 | 527.62 | 530.01 | 530.01 | 0.51% | 3,051,763 |
| Apr 22, 2025 | 515.62 | 528.80 | 512.75 | 527.33 | 527.33 | 3.54% | 2,384,004 |
| Apr 21, 2025 | 517.00 | 517.65 | 503.54 | 509.32 | 509.32 | -1.55% | 3,345,566 |
| Apr 17, 2025 | 510.95 | 523.98 | 509.13 | 517.33 | 517.33 | 0.76% | 3,329,846 |
| Apr 16, 2025 | 516.05 | 521.72 | 509.87 | 513.43 | 513.43 | -0.76% | 2,501,114 |
| Apr 15, 2025 | 513.40 | 521.29 | 513.38 | 517.38 | 517.38 | 0.96% | 2,211,036 |
| Apr 14, 2025 | 515.87 | 523.42 | 508.50 | 512.46 | 512.46 | 0.53% | 3,005,487 |
| Apr 11, 2025 | 498.26 | 515.91 | 495.91 | 509.75 | 509.75 | 2.08% | 3,736,473 |
| Apr 10, 2025 | 506.83 | 508.63 | 484.13 | 499.34 | 499.34 | -3.12% | 4,105,573 |
| Apr 9, 2025 | 470.11 | 518.51 | 470.00 | 515.43 | 515.43 | 7.40% | 4,698,444 |
| Apr 8, 2025 | 501.00 | 505.57 | 471.66 | 479.92 | 479.21 | -1.15% | 3,555,406 |
| Apr 7, 2025 | 478.50 | 502.20 | 465.59 | 485.52 | 484.81 | -0.87% | 6,009,467 |
| Apr 4, 2025 | 519.62 | 520.88 | 488.29 | 489.77 | 489.05 | -7.69% | 6,125,102 |
| Apr 3, 2025 | 528.42 | 539.99 | 527.00 | 530.55 | 529.77 | -3.07% | 3,443,480 |
| Apr 2, 2025 | 542.86 | 549.53 | 541.65 | 547.38 | 546.57 | -0.21% | 2,994,565 |
| Apr 1, 2025 | 546.80 | 551.15 | 544.00 | 548.51 | 547.70 | 0.07% | 2,714,883 |
| Mar 31, 2025 | 532.16 | 551.43 | 531.02 | 548.12 | 547.31 | 1.39% | 4,741,966 |
| Mar 28, 2025 | 554.23 | 558.59 | 540.09 | 540.61 | 539.81 | -3.04% | 2,656,767 |
| Mar 27, 2025 | 549.07 | 561.83 | 547.80 | 557.57 | 556.75 | 1.55% | 2,901,339 |
| Mar 26, 2025 | 547.14 | 551.03 | 545.12 | 549.07 | 548.26 | 0.72% | 2,681,705 |
| Mar 25, 2025 | 545.95 | 547.18 | 542.00 | 545.16 | 544.36 | 0.27% | 2,138,267 |
| Mar 24, 2025 | 539.35 | 545.46 | 538.24 | 543.67 | 542.87 | 1.49% | 2,758,837 |
| Mar 21, 2025 | 535.44 | 538.05 | 530.76 | 535.69 | 534.90 | -0.13% | 5,973,495 |
| Mar 20, 2025 | 533.60 | 540.49 | 532.55 | 536.38 | 535.59 | 0.05% | 2,598,700 |
| Mar 19, 2025 | 531.57 | 537.62 | 529.58 | 536.09 | 535.30 | 1.11% | 2,804,277 |
| Mar 18, 2025 | 532.34 | 532.59 | 525.51 | 530.19 | 529.41 | -0.34% | 2,363,387 |
| Mar 17, 2025 | 523.25 | 533.48 | 521.48 | 531.99 | 531.21 | 0.82% | 2,544,872 |
| Mar 14, 2025 | 522.60 | 528.41 | 520.95 | 527.64 | 526.86 | 1.50% | 2,369,655 |
| Mar 13, 2025 | 524.50 | 528.53 | 517.71 | 519.83 | 519.07 | -0.92% | 2,376,085 |
| Mar 12, 2025 | 530.51 | 532.71 | 519.26 | 524.64 | 523.87 | -0.22% | 2,810,986 |
| Mar 11, 2025 | 537.20 | 538.05 | 522.25 | 525.80 | 525.03 | -2.11% | 4,583,034 |
| Mar 10, 2025 | 538.15 | 548.56 | 532.02 | 537.12 | 536.33 | -1.76% | 3,887,518 |
| Mar 7, 2025 | 547.07 | 550.38 | 536.28 | 546.77 | 545.97 | -0.55% | 3,161,510 |
| Mar 6, 2025 | 548.50 | 555.68 | 544.69 | 549.82 | 549.01 | -1.52% | 3,133,333 |
| Mar 5, 2025 | 552.58 | 560.99 | 551.32 | 558.30 | 557.48 | 0.58% | 2,795,399 |
| Mar 4, 2025 | 570.46 | 573.20 | 552.01 | 555.07 | 554.25 | -3.45% | 3,318,100 |
| Mar 3, 2025 | 577.33 | 582.23 | 570.00 | 574.92 | 574.07 | -0.24% | 3,092,583 |
| Feb 28, 2025 | 567.30 | 576.43 | 564.00 | 576.31 | 575.46 | 2.03% | 3,205,380 |
| Feb 27, 2025 | 565.57 | 574.70 | 564.00 | 564.82 | 563.99 | 0.63% | 2,436,724 |