Mastercard Incorporated (MA)
NYSE: MA · Real-Time Price · USD
585.60
+7.82 (1.35%)
At close: May 30, 2025, 4:00 PM
584.06
-1.54 (-0.26%)
After-hours: May 30, 2025, 7:59 PM EDT
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 576.78 | 585.60 | 576.51 | 585.60 | 585.60 | 1.35% | 4,565,783 |
| May 29, 2025 | 575.88 | 578.58 | 572.94 | 577.78 | 577.78 | 0.32% | 1,347,855 |
| May 28, 2025 | 574.58 | 578.84 | 572.94 | 575.92 | 575.92 | 0.24% | 1,702,931 |
| May 27, 2025 | 566.82 | 574.56 | 566.49 | 574.55 | 574.55 | 1.95% | 2,655,236 |
| May 23, 2025 | 564.49 | 567.55 | 562.51 | 563.58 | 563.58 | -1.15% | 1,948,806 |
| May 22, 2025 | 568.66 | 573.16 | 566.93 | 570.14 | 570.14 | 0.11% | 1,869,858 |
| May 21, 2025 | 576.46 | 579.00 | 567.10 | 569.54 | 569.54 | -1.99% | 2,505,290 |
| May 20, 2025 | 581.24 | 583.99 | 576.85 | 581.11 | 581.11 | -0.90% | 1,964,340 |
| May 19, 2025 | 581.02 | 588.45 | 580.48 | 586.41 | 586.41 | 0.54% | 1,875,629 |
| May 16, 2025 | 580.43 | 584.29 | 580.43 | 583.28 | 583.28 | 0.19% | 2,225,883 |
| May 15, 2025 | 574.13 | 583.04 | 573.65 | 582.20 | 582.20 | 1.56% | 2,034,253 |
| May 14, 2025 | 578.27 | 578.64 | 572.28 | 573.28 | 573.28 | -0.57% | 2,237,681 |
| May 13, 2025 | 578.00 | 582.86 | 575.80 | 576.59 | 576.59 | -0.29% | 2,370,233 |
| May 12, 2025 | 580.00 | 580.79 | 566.43 | 578.27 | 578.27 | 1.69% | 3,000,439 |
| May 9, 2025 | 567.45 | 569.58 | 564.60 | 568.64 | 568.64 | 0.27% | 1,528,128 |
| May 8, 2025 | 569.45 | 573.87 | 567.00 | 567.12 | 567.12 | 0.14% | 2,004,336 |
| 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 |