Mastercard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	499.45	500.05	480.50	484.24	484.24	-3.30%	3,948,986
Mar 26, 2026	500.51	504.80	499.05	500.75	500.75	-0.40%	3,795,606
Mar 25, 2026	501.29	506.25	494.56	502.76	502.76	0.77%	2,420,163
Mar 24, 2026	495.64	502.73	493.24	498.93	498.93	-0.29%	2,270,874
Mar 23, 2026	506.05	507.04	500.38	500.38	500.38	0.82%	2,972,439
Mar 20, 2026	492.47	499.22	491.01	496.32	496.32	1.05%	5,366,305
Mar 19, 2026	490.52	497.08	487.31	491.14	491.14	0.55%	3,274,473
Mar 18, 2026	503.75	503.75	487.92	488.47	488.47	-3.57%	3,411,263
Mar 17, 2026	510.55	516.96	506.50	506.58	506.58	-0.38%	2,831,822
Mar 16, 2026	498.62	508.58	498.62	508.50	508.50	2.11%	3,442,359
Mar 13, 2026	496.56	501.86	495.40	497.99	497.99	0.14%	2,807,988
Mar 12, 2026	500.00	505.62	496.29	497.31	497.31	-1.33%	2,695,611
Mar 11, 2026	513.08	515.31	502.72	504.00	504.00	-2.08%	2,857,422
Mar 10, 2026	516.95	519.33	511.00	514.72	514.72	-0.58%	2,751,660
Mar 9, 2026	516.27	520.89	509.11	517.72	517.72	-0.88%	3,527,624
Mar 6, 2026	519.64	522.55	512.20	522.34	522.34	-0.44%	2,858,279
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