Mastercard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	493.50	502.28	493.00	497.20	-	1.48%	1,662,100
May 14, 2026	491.28	494.50	488.01	489.94	489.94	-0.14%	2,584,949
May 13, 2026	495.61	498.60	490.32	490.64	490.64	-1.83%	3,322,778
May 12, 2026	500.61	506.31	499.75	499.81	499.81	0.40%	3,296,342
May 11, 2026	495.00	501.66	492.01	497.81	497.81	0.47%	3,959,768
May 8, 2026	500.13	500.41	491.73	495.48	495.48	-1.09%	4,143,614
May 7, 2026	492.70	503.52	492.70	500.94	500.94	1.84%	4,964,090
May 6, 2026	499.14	500.74	489.73	491.89	491.89	-1.04%	4,363,279
May 5, 2026	501.03	503.88	493.26	497.08	497.08	-1.52%	4,216,704
May 4, 2026	495.00	507.29	493.88	504.74	504.74	1.87%	4,419,876
May 1, 2026	506.00	509.00	492.15	495.46	495.46	-1.48%	4,531,833
Apr 30, 2026	504.50	514.15	498.96	502.92	502.92	-4.25%	5,975,051
Apr 29, 2026	529.99	534.21	520.89	525.23	525.23	3.47%	5,876,693
Apr 28, 2026	512.25	517.00	507.24	507.62	507.62	0.23%	3,892,549
Apr 27, 2026	500.76	509.05	500.76	506.43	506.43	0.45%	2,531,468
Apr 24, 2026	499.00	505.61	495.63	504.17	504.17	0.36%	2,406,989
Apr 23, 2026	507.37	509.65	498.37	502.38	502.38	-1.53%	2,724,324
Apr 22, 2026	512.07	513.79	505.72	510.16	510.16	-0.23%	2,288,823
Apr 21, 2026	516.93	523.11	510.17	511.35	511.35	-1.03%	3,445,129
Apr 20, 2026	520.76	524.48	514.54	516.65	516.65	-0.89%	2,503,858
Apr 17, 2026	521.50	527.47	518.74	521.30	521.30	0.53%	3,617,601
Apr 16, 2026	518.03	522.23	517.01	518.54	518.54	-0.27%	2,967,696
Apr 15, 2026	516.00	522.44	513.20	519.96	519.96	1.33%	2,911,234
Apr 14, 2026	508.00	513.98	506.69	513.16	513.16	0.90%	2,745,002
Apr 13, 2026	496.23	508.87	495.00	508.58	508.58	1.99%	3,318,068
Apr 10, 2026	502.01	504.39	495.67	498.66	498.66	-0.98%	2,842,593
Apr 9, 2026	504.46	506.67	497.76	503.57	503.57	-0.70%	3,301,927
Apr 8, 2026	508.00	511.82	505.86	507.12	506.25	1.77%	3,874,920
Apr 7, 2026	498.29	502.60	495.67	498.28	497.42	-0.64%	3,593,150
Apr 6, 2026	493.75	501.91	491.18	501.50	500.64	1.63%	2,466,299
Apr 2, 2026	488.13	499.88	487.75	493.44	492.59	0.36%	2,926,020
Apr 1, 2026	502.23	503.00	485.65	491.65	490.80	-1.60%	4,607,139
Mar 31, 2026	500.00	501.41	490.58	499.66	498.80	1.15%	4,417,888
Mar 30, 2026	488.03	495.54	487.00	494.00	493.15	2.02%	3,629,528
Mar 27, 2026	499.45	500.05	480.50	484.24	483.41	-3.30%	3,963,656
Mar 26, 2026	500.51	504.80	499.05	500.75	499.89	-0.40%	3,995,500
Mar 25, 2026	501.29	506.25	494.56	502.76	501.89	0.77%	2,422,194
Mar 24, 2026	495.64	502.73	493.24	498.93	498.07	-0.29%	2,278,879
Mar 23, 2026	506.05	507.04	500.38	500.38	499.52	0.82%	2,986,060
Mar 20, 2026	492.47	499.22	491.01	496.32	495.46	1.05%	5,762,949
Mar 19, 2026	490.52	497.08	487.31	491.14	490.29	0.55%	3,284,588
Mar 18, 2026	503.75	503.75	487.92	488.47	487.63	-3.57%	3,458,707
Mar 17, 2026	510.55	516.96	506.50	506.58	505.71	-0.38%	2,834,283
Mar 16, 2026	498.62	508.58	498.62	508.50	507.62	2.11%	3,450,564
Mar 13, 2026	496.56	501.86	495.40	497.99	497.13	0.14%	2,809,315
Mar 12, 2026	500.00	505.62	496.29	497.31	496.45	-1.33%	2,702,469
Mar 11, 2026	513.08	515.31	502.72	504.00	503.13	-2.08%	2,874,472
Mar 10, 2026	516.95	519.33	511.00	514.72	513.83	-0.58%	2,759,997
Mar 9, 2026	516.27	520.89	509.11	517.72	516.83	-0.88%	3,546,721
Mar 6, 2026	519.64	522.55	512.20	522.34	521.44	-0.44%	2,873,196