Mastercard Incorporated (MA)
NYSE: MA · Real-Time Price · USD
542.31
-11.42 (-2.06%)
At close: Dec 4, 2025, 4:00 PM EST
542.95
+0.64 (0.12%)
After-hours: Dec 4, 2025, 6:45 PM EST
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 557.03 | 559.00 | 539.56 | 542.31 | 542.31 | -2.06% | 2,778,909 |
| Dec 3, 2025 | 547.32 | 555.07 | 546.50 | 553.73 | 553.73 | 1.43% | 2,664,248 |
| Dec 2, 2025 | 547.28 | 554.75 | 541.04 | 545.91 | 545.91 | 0.36% | 3,075,086 |
| Dec 1, 2025 | 547.64 | 549.78 | 543.39 | 543.97 | 543.97 | -1.19% | 2,223,424 |
| Nov 28, 2025 | 548.13 | 551.40 | 545.42 | 550.53 | 550.53 | 1.03% | 1,254,814 |
| Nov 26, 2025 | 548.48 | 548.67 | 544.17 | 544.93 | 544.93 | -0.28% | 2,185,287 |
| Nov 25, 2025 | 541.50 | 550.40 | 539.00 | 546.47 | 546.47 | 1.60% | 3,132,873 |
| Nov 24, 2025 | 543.44 | 544.04 | 535.11 | 537.85 | 537.85 | -0.47% | 5,940,957 |
| Nov 21, 2025 | 532.54 | 544.41 | 531.67 | 540.40 | 540.40 | 2.37% | 3,807,738 |
| Nov 20, 2025 | 533.29 | 538.46 | 527.18 | 527.88 | 527.88 | -0.47% | 3,240,296 |
| Nov 19, 2025 | 528.15 | 531.00 | 524.98 | 530.36 | 530.36 | 0.53% | 2,723,056 |
| Nov 18, 2025 | 533.56 | 536.00 | 524.70 | 527.58 | 527.58 | -1.73% | 3,594,931 |
| Nov 17, 2025 | 546.00 | 549.32 | 536.21 | 536.85 | 536.85 | -1.63% | 2,558,171 |
| Nov 14, 2025 | 556.04 | 557.00 | 544.05 | 545.73 | 545.73 | -1.77% | 2,567,913 |
| Nov 13, 2025 | 559.88 | 563.60 | 554.86 | 555.57 | 555.57 | -1.01% | 2,031,717 |
| Nov 12, 2025 | 560.00 | 565.91 | 558.41 | 561.23 | 561.23 | 0.52% | 1,761,575 |
| Nov 11, 2025 | 553.00 | 558.53 | 548.01 | 558.35 | 558.35 | 0.97% | 1,832,614 |
| Nov 10, 2025 | 552.28 | 554.70 | 548.58 | 552.96 | 552.96 | 0.18% | 1,978,473 |
| Nov 7, 2025 | 553.80 | 558.67 | 550.67 | 551.97 | 551.97 | -0.24% | 2,510,503 |
| Nov 6, 2025 | 550.18 | 555.00 | 547.86 | 553.28 | 553.28 | -0.01% | 2,593,939 |
| Nov 5, 2025 | 553.00 | 556.33 | 549.37 | 553.31 | 553.31 | 0.10% | 2,198,566 |
| Nov 4, 2025 | 544.83 | 554.03 | 542.48 | 552.75 | 552.75 | 1.60% | 2,653,934 |
| Nov 3, 2025 | 550.00 | 551.00 | 540.36 | 544.07 | 544.07 | -1.43% | 3,175,505 |
| Oct 31, 2025 | 548.89 | 554.43 | 543.53 | 551.99 | 551.99 | -0.31% | 3,567,142 |
| Oct 30, 2025 | 551.56 | 562.92 | 545.64 | 553.68 | 553.68 | -0.16% | 4,284,723 |
| Oct 29, 2025 | 561.63 | 566.81 | 551.23 | 554.58 | 554.58 | -2.01% | 3,763,384 |
| Oct 28, 2025 | 573.08 | 573.99 | 565.45 | 565.93 | 565.93 | -1.12% | 2,916,366 |
| Oct 27, 2025 | 575.72 | 575.72 | 566.48 | 572.36 | 572.36 | -0.23% | 2,980,955 |
| Oct 24, 2025 | 577.24 | 580.82 | 573.08 | 573.67 | 573.67 | -0.02% | 1,839,794 |
| Oct 23, 2025 | 574.36 | 576.99 | 571.67 | 573.77 | 573.77 | 0.42% | 2,187,513 |
| Oct 22, 2025 | 571.05 | 576.44 | 568.58 | 571.36 | 571.36 | -0.12% | 1,820,634 |
| Oct 21, 2025 | 562.16 | 575.98 | 560.77 | 572.03 | 572.03 | 1.00% | 2,722,423 |
| Oct 20, 2025 | 561.70 | 567.42 | 553.79 | 566.36 | 566.36 | 0.96% | 2,046,523 |
| Oct 17, 2025 | 552.49 | 562.80 | 552.01 | 560.97 | 560.97 | 2.02% | 2,756,782 |
| Oct 16, 2025 | 562.80 | 564.65 | 547.39 | 549.88 | 549.88 | -2.30% | 3,210,636 |
| Oct 15, 2025 | 564.30 | 568.69 | 559.40 | 562.81 | 562.81 | -0.90% | 2,262,667 |
| Oct 14, 2025 | 556.00 | 569.81 | 556.00 | 567.92 | 567.92 | 1.55% | 2,627,569 |
| Oct 13, 2025 | 558.00 | 565.00 | 553.01 | 559.24 | 559.24 | 0.32% | 2,996,710 |
| Oct 10, 2025 | 567.58 | 569.43 | 556.69 | 557.48 | 557.48 | -1.25% | 3,553,872 |
| Oct 9, 2025 | 577.24 | 579.40 | 562.51 | 564.55 | 564.55 | -2.06% | 2,580,117 |
| Oct 8, 2025 | 581.32 | 583.07 | 576.08 | 576.44 | 575.68 | -0.59% | 1,935,090 |
| Oct 7, 2025 | 578.99 | 586.08 | 578.91 | 579.84 | 579.08 | 0.18% | 2,120,731 |
| Oct 6, 2025 | 579.23 | 581.14 | 569.26 | 578.81 | 578.05 | -0.28% | 2,573,878 |
| Oct 3, 2025 | 576.43 | 583.22 | 576.43 | 580.45 | 579.68 | 0.54% | 2,332,024 |
| Oct 2, 2025 | 572.73 | 579.84 | 570.77 | 577.33 | 576.57 | 0.62% | 2,483,584 |
| Oct 1, 2025 | 565.68 | 575.47 | 565.01 | 573.77 | 573.01 | 0.87% | 3,685,088 |
| Sep 30, 2025 | 565.81 | 570.63 | 563.65 | 568.81 | 568.06 | 0.12% | 2,379,296 |
| Sep 29, 2025 | 566.00 | 569.32 | 562.51 | 568.14 | 567.39 | 0.53% | 2,615,759 |
| Sep 26, 2025 | 566.62 | 569.66 | 564.06 | 565.13 | 564.38 | -0.38% | 2,106,586 |
| Sep 25, 2025 | 565.00 | 572.39 | 564.57 | 567.30 | 566.55 | -0.27% | 2,700,615 |