Mastercard Incorporated (MA)
NYSE: MA · Real-Time Price · USD
517.33
+3.90 (0.76%)
At close: Apr 17, 2025, 4:00 PM
518.00
+0.67 (0.13%)
After-hours: Apr 17, 2025, 5:22 PM EDT
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 562.59 | 566.68 | 559.60 | 561.27 | 560.44 | -0.49% | 2,027,993 |
| Feb 25, 2025 | 562.44 | 566.05 | 552.69 | 564.03 | 563.20 | 0.90% | 3,609,836 |
| Feb 24, 2025 | 558.43 | 561.46 | 556.79 | 559.00 | 558.18 | 0.27% | 1,752,627 |
| Feb 21, 2025 | 561.43 | 564.80 | 556.58 | 557.51 | 556.69 | -1.02% | 2,256,340 |
| Feb 20, 2025 | 568.15 | 568.50 | 559.04 | 563.28 | 562.45 | -0.92% | 2,181,938 |
| Feb 19, 2025 | 567.49 | 570.70 | 566.65 | 568.50 | 567.66 | -0.02% | 2,459,132 |
| Feb 18, 2025 | 564.90 | 568.63 | 561.52 | 568.61 | 567.77 | 0.68% | 2,064,246 |
| Feb 14, 2025 | 566.01 | 569.24 | 564.13 | 564.76 | 563.93 | -0.27% | 1,927,797 |
| Feb 13, 2025 | 565.60 | 567.39 | 561.47 | 566.31 | 565.48 | 0.30% | 1,709,499 |
| Feb 12, 2025 | 562.01 | 564.75 | 559.44 | 564.60 | 563.77 | -0.02% | 1,722,312 |
| Feb 11, 2025 | 564.99 | 566.43 | 559.22 | 564.70 | 563.87 | -0.14% | 1,847,808 |
| Feb 10, 2025 | 565.25 | 567.27 | 561.00 | 565.49 | 564.66 | 0.49% | 2,357,752 |
| Feb 7, 2025 | 568.06 | 570.05 | 561.78 | 562.75 | 561.92 | -0.78% | 2,008,409 |
| Feb 6, 2025 | 566.13 | 569.75 | 564.54 | 567.16 | 566.33 | 0.15% | 1,738,474 |