Mastercard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	559.82	560.82	545.85	550.18	550.18	-2.37%	3,221,829
Jul 10, 2025	565.65	566.06	561.01	563.52	563.52	-0.28%	2,577,421
Jul 9, 2025	562.00	565.42	559.25	565.11	565.11	0.47%	2,454,368
Jul 8, 2025	564.58	566.62	560.42	562.44	561.69	-0.47%	3,083,877
Jul 7, 2025	570.67	570.75	560.35	565.12	564.36	-0.72%	2,478,445
Jul 3, 2025	560.78	569.66	560.74	569.24	568.48	1.37%	1,528,739
Jul 2, 2025	562.94	565.99	557.39	561.52	560.77	-0.55%	2,502,361
Jul 1, 2025	559.32	566.31	557.04	564.61	563.85	0.48%	3,827,165
Jun 30, 2025	552.50	562.63	551.90	561.94	561.19	2.11%	5,054,848
Jun 27, 2025	546.77	556.70	545.55	550.32	549.58	0.83%	3,837,467
Jun 26, 2025	545.53	548.91	542.07	545.81	545.08	-0.71%	3,764,311
Jun 25, 2025	556.00	558.48	548.62	549.70	548.96	-1.40%	2,889,446
Jun 24, 2025	557.18	564.12	552.49	557.53	556.78	2.80%	4,503,190
Jun 23, 2025	531.42	543.13	527.57	542.35	541.62	1.76%	3,681,133
Jun 20, 2025	536.94	538.34	527.33	532.97	532.25	-1.07%	8,203,040
Jun 18, 2025	570.88	571.08	534.16	538.73	538.01	-5.39%	6,966,763
Jun 17, 2025	564.72	571.29	564.00	569.45	568.69	0.14%	2,246,568
Jun 16, 2025	563.90	575.00	562.64	568.67	567.91	1.18%	3,108,184
Jun 13, 2025	572.86	575.24	552.51	562.03	561.28	-4.62%	5,905,376
Jun 12, 2025	589.43	590.67	584.56	589.28	588.49	-0.25%	1,984,130
Jun 11, 2025	590.32	594.71	587.60	590.74	589.95	0.20%	2,238,225
Jun 10, 2025	584.65	589.87	583.16	589.54	588.75	0.89%	2,133,984
Jun 9, 2025	588.74	590.00	580.00	584.33	583.55	-0.98%	1,936,070
Jun 6, 2025	587.91	591.16	586.04	590.12	589.33	0.80%	1,528,700
Jun 5, 2025	586.31	586.69	582.63	585.44	584.65	0.22%	1,480,192
Jun 4, 2025	584.17	586.85	582.22	584.13	583.35	0.37%	1,530,210
Jun 3, 2025	579.87	582.53	573.44	581.97	581.19	0.13%	2,116,891
Jun 2, 2025	580.50	581.82	574.78	581.22	580.44	-0.75%	2,089,236
May 30, 2025	576.78	585.60	576.51	585.60	584.81	1.35%	4,581,210
May 29, 2025	575.88	578.58	572.94	577.78	577.00	0.32%	1,347,855
May 28, 2025	574.58	578.84	572.94	575.92	575.15	0.24%	1,702,931
May 27, 2025	566.82	574.56	566.49	574.55	573.78	1.95%	2,655,236
May 23, 2025	564.49	567.55	562.51	563.58	562.82	-1.15%	1,948,806
May 22, 2025	568.66	573.16	566.93	570.14	569.37	0.11%	1,869,858
May 21, 2025	576.46	579.00	567.10	569.54	568.78	-1.99%	2,505,290
May 20, 2025	581.24	583.99	576.85	581.11	580.33	-0.90%	1,964,340
May 19, 2025	581.02	588.45	580.48	586.41	585.62	0.54%	1,875,629
May 16, 2025	580.43	584.29	580.43	583.28	582.50	0.19%	2,225,883
May 15, 2025	574.13	583.04	573.65	582.20	581.42	1.56%	2,034,253
May 14, 2025	578.27	578.64	572.28	573.28	572.51	-0.57%	2,237,681
May 13, 2025	578.00	582.86	575.80	576.59	575.82	-0.29%	2,370,233
May 12, 2025	580.00	580.79	566.43	578.27	577.49	1.69%	3,000,439
May 9, 2025	567.45	569.58	564.60	568.64	567.88	0.27%	1,528,128
May 8, 2025	569.45	573.87	567.00	567.12	566.36	0.14%	2,004,336
May 7, 2025	559.27	567.23	558.49	566.33	565.57	1.31%	2,493,897
May 6, 2025	556.48	565.74	556.10	558.99	558.24	-0.38%	2,341,849
May 5, 2025	557.81	564.55	555.85	561.12	560.37	0.31%	2,131,042
May 2, 2025	555.63	562.38	554.99	559.39	558.64	2.33%	2,632,713
May 1, 2025	550.00	552.83	539.73	546.63	545.90	-0.26%	2,839,922
Apr 30, 2025	538.53	549.07	529.56	548.06	547.32	1.55%	3,783,491