Mastercard Incorporated (MA)
NYSE: MA · Real-Time Price · USD
524.66
+1.74 (0.33%)
At close: Mar 5, 2026, 4:00 PM EST
524.75
+0.09 (0.02%)
After-hours: Mar 5, 2026, 7:51 PM EST
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 521.10 | 525.32 | 512.75 | 524.66 | 524.66 | 0.33% | 3,850,034 |
| Mar 4, 2026 | 524.16 | 526.16 | 520.28 | 522.92 | 522.92 | -0.27% | 3,144,801 |
| Mar 3, 2026 | 513.61 | 526.80 | 513.00 | 524.32 | 524.32 | 0.64% | 4,001,714 |
| Mar 2, 2026 | 509.48 | 526.16 | 507.34 | 521.00 | 521.00 | 0.73% | 3,823,305 |
| Feb 27, 2026 | 509.47 | 518.76 | 506.75 | 517.21 | 517.21 | 0.47% | 5,100,249 |
| Feb 26, 2026 | 510.95 | 519.90 | 509.01 | 514.77 | 514.77 | 1.06% | 4,841,033 |
| Feb 25, 2026 | 502.82 | 510.54 | 502.42 | 509.39 | 509.39 | 2.29% | 4,124,004 |
| Feb 24, 2026 | 493.74 | 499.25 | 491.26 | 498.00 | 498.00 | 0.40% | 5,284,365 |
| Feb 23, 2026 | 520.47 | 522.72 | 490.00 | 496.03 | 496.03 | -5.77% | 6,271,844 |
| Feb 20, 2026 | 520.25 | 527.50 | 518.59 | 526.41 | 526.41 | 1.18% | 2,834,448 |
| Feb 19, 2026 | 524.81 | 526.53 | 516.05 | 520.26 | 520.26 | -1.46% | 3,004,354 |
| Feb 18, 2026 | 522.49 | 530.76 | 519.40 | 527.98 | 527.98 | 1.16% | 3,571,023 |
| Feb 17, 2026 | 515.00 | 525.86 | 515.00 | 521.93 | 521.93 | 0.69% | 3,164,992 |
| Feb 13, 2026 | 529.06 | 533.99 | 516.02 | 518.36 | 518.36 | -1.73% | 4,009,965 |
| Feb 12, 2026 | 539.93 | 543.00 | 527.15 | 527.46 | 527.46 | -1.86% | 3,455,433 |
| Feb 11, 2026 | 538.15 | 540.70 | 533.11 | 537.46 | 537.46 | -0.54% | 3,689,846 |
| Feb 10, 2026 | 536.27 | 547.00 | 535.00 | 540.39 | 540.39 | 0.95% | 2,221,394 |
| Feb 9, 2026 | 543.71 | 546.56 | 534.20 | 535.33 | 535.33 | -2.44% | 4,092,910 |
| Feb 6, 2026 | 553.07 | 556.79 | 539.80 | 548.74 | 548.74 | -0.57% | 3,776,021 |
| Feb 5, 2026 | 554.85 | 561.92 | 549.95 | 551.89 | 551.89 | -0.29% | 4,257,717 |
| Feb 4, 2026 | 549.73 | 556.60 | 541.01 | 553.52 | 553.52 | 0.51% | 4,444,031 |
| Feb 3, 2026 | 554.33 | 560.11 | 549.03 | 550.72 | 550.72 | -0.84% | 5,702,080 |
| Feb 2, 2026 | 540.99 | 557.12 | 540.95 | 555.37 | 555.37 | 3.08% | 4,593,302 |
| Jan 30, 2026 | 541.01 | 543.76 | 535.23 | 538.79 | 538.79 | -0.91% | 4,305,644 |
| Jan 29, 2026 | 531.79 | 544.24 | 520.11 | 543.73 | 543.73 | 4.29% | 5,363,613 |
| Jan 28, 2026 | 521.96 | 523.83 | 518.27 | 521.37 | 521.37 | 0.18% | 5,471,785 |
| Jan 27, 2026 | 527.65 | 529.11 | 519.55 | 520.41 | 520.41 | -1.32% | 3,669,680 |
| Jan 26, 2026 | 526.71 | 530.39 | 522.65 | 527.36 | 527.36 | 0.50% | 4,803,730 |
| Jan 23, 2026 | 531.41 | 532.14 | 520.16 | 524.74 | 524.74 | -1.52% | 5,000,633 |
| Jan 22, 2026 | 529.92 | 533.19 | 523.81 | 532.86 | 532.86 | 1.00% | 5,076,514 |
| Jan 21, 2026 | 533.52 | 537.40 | 524.77 | 527.57 | 527.57 | -0.78% | 4,933,335 |
| Jan 20, 2026 | 530.60 | 536.41 | 528.51 | 531.74 | 531.74 | -1.44% | 4,057,413 |
| Jan 16, 2026 | 540.24 | 544.03 | 538.68 | 539.49 | 539.49 | -0.58% | 3,487,760 |
| Jan 15, 2026 | 548.52 | 549.88 | 539.00 | 542.65 | 542.65 | -0.76% | 3,938,606 |
| Jan 14, 2026 | 544.50 | 548.59 | 538.15 | 546.82 | 546.82 | 0.34% | 3,911,539 |
| Jan 13, 2026 | 558.95 | 558.95 | 533.70 | 544.99 | 544.99 | -3.76% | 8,641,764 |
| Jan 12, 2026 | 564.03 | 567.88 | 555.89 | 566.28 | 566.28 | -1.61% | 3,380,965 |
| Jan 9, 2026 | 578.11 | 581.31 | 575.34 | 575.54 | 575.54 | -0.78% | 2,221,006 |
| Jan 8, 2026 | 577.51 | 589.67 | 573.50 | 580.07 | 579.20 | 0.03% | 3,390,137 |
| Jan 7, 2026 | 579.27 | 585.28 | 577.62 | 579.92 | 579.05 | -0.07% | 3,654,081 |
| Jan 6, 2026 | 569.00 | 581.37 | 567.94 | 580.34 | 579.47 | 2.07% | 4,056,461 |
| Jan 5, 2026 | 559.62 | 576.26 | 558.45 | 568.57 | 567.72 | 0.97% | 2,865,206 |
| Jan 2, 2026 | 570.71 | 570.88 | 559.49 | 563.13 | 562.29 | -1.36% | 3,902,025 |
| Dec 31, 2025 | 576.56 | 577.98 | 570.62 | 570.88 | 570.02 | -1.13% | 1,736,797 |
| Dec 30, 2025 | 576.08 | 577.78 | 574.25 | 577.42 | 576.55 | -0.08% | 1,512,854 |
| Dec 29, 2025 | 579.60 | 581.99 | 577.41 | 577.90 | 577.03 | -0.29% | 1,274,987 |
| Dec 26, 2025 | 579.75 | 581.21 | 578.68 | 579.60 | 578.73 | 0.03% | 972,290 |
| Dec 24, 2025 | 577.25 | 582.29 | 577.00 | 579.45 | 578.58 | 0.54% | 1,058,898 |
| Dec 23, 2025 | 575.89 | 581.72 | 575.75 | 576.35 | 575.49 | 0.11% | 1,794,896 |
| Dec 22, 2025 | 572.23 | 579.45 | 571.00 | 575.70 | 574.84 | 0.61% | 2,500,224 |