Mastercard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	531.11	531.62	517.21	519.86	518.99	-2.21%	2,716,929
Jul 7, 2026	533.84	543.65	530.00	531.62	530.73	-0.28%	3,516,620
Jul 6, 2026	540.74	541.89	522.68	533.10	532.21	-1.17%	3,577,963
Jul 2, 2026	529.73	539.63	526.07	539.39	538.49	3.24%	3,900,716
Jul 1, 2026	517.25	530.41	513.42	522.44	521.57	1.72%	4,413,147
Jun 30, 2026	511.90	514.00	507.14	513.60	512.74	0.78%	4,696,308
Jun 29, 2026	502.50	515.45	502.50	509.64	508.79	2.13%	4,812,041
Jun 26, 2026	488.58	504.36	488.58	499.02	498.18	2.07%	9,200,995
Jun 25, 2026	496.00	504.80	488.65	488.92	488.10	-1.11%	3,722,938
Jun 24, 2026	488.08	498.44	486.22	494.41	493.58	1.30%	3,609,736
Jun 23, 2026	488.83	491.56	484.42	488.07	487.25	0.82%	3,936,412
Jun 22, 2026	488.16	495.66	483.14	484.09	483.28	-1.16%	3,955,641
Jun 18, 2026	494.77	495.99	488.91	489.79	488.97	-0.65%	6,675,004
Jun 17, 2026	502.93	504.64	492.40	492.99	492.16	-1.66%	2,927,087
Jun 16, 2026	491.86	501.50	489.51	501.33	500.49	2.18%	4,005,975
Jun 15, 2026	490.50	493.55	486.66	490.64	489.82	0.13%	3,888,505
Jun 12, 2026	488.88	492.37	484.54	489.98	489.16	0.71%	3,984,503
Jun 11, 2026	488.66	491.47	484.39	486.51	485.70	-0.53%	3,801,048
Jun 10, 2026	497.47	498.80	486.50	489.08	488.26	-1.24%	3,239,939
Jun 9, 2026	483.89	495.42	482.00	495.24	494.41	1.97%	3,309,993
Jun 8, 2026	486.76	489.52	483.70	485.67	484.86	-1.10%	3,091,901
Jun 5, 2026	484.00	494.00	484.00	491.08	490.26	1.93%	4,230,676
Jun 4, 2026	479.56	488.55	477.46	481.76	480.95	2.17%	4,020,605
Jun 3, 2026	477.35	481.96	464.52	471.55	470.76	-1.28%	5,227,179
Jun 2, 2026	493.06	493.99	477.68	477.68	476.88	-3.55%	5,028,338
Jun 1, 2026	494.25	497.13	488.65	495.25	494.42	0.26%	4,653,369
May 29, 2026	494.50	500.11	492.84	493.98	493.15	0.05%	5,693,541
May 28, 2026	493.34	494.58	486.35	493.75	492.92	-0.26%	3,924,792
May 27, 2026	493.01	499.35	492.51	495.04	494.21	0.41%	2,835,127
May 26, 2026	496.00	496.85	492.06	493.01	492.18	-1.11%	1,948,492
May 22, 2026	499.11	504.26	497.32	498.54	497.71	-0.22%	1,959,481
May 21, 2026	496.00	501.38	490.07	499.62	498.78	0.32%	2,474,914
May 20, 2026	493.50	499.70	490.80	498.04	497.21	-0.33%	3,615,733
May 19, 2026	507.56	512.90	498.50	499.70	498.86	-1.20%	3,378,299
May 18, 2026	491.49	506.23	490.95	505.79	504.94	2.35%	4,076,649
May 15, 2026	493.50	502.28	492.33	494.20	493.37	0.87%	3,416,526
May 14, 2026	491.28	494.50	488.01	489.94	489.12	-0.14%	2,584,949
May 13, 2026	495.61	498.60	490.32	490.64	489.82	-1.83%	3,322,778
May 12, 2026	500.61	506.31	499.75	499.81	498.97	0.40%	3,296,342
May 11, 2026	495.00	501.66	492.01	497.81	496.98	0.47%	3,959,768
May 8, 2026	500.13	500.41	491.73	495.48	494.65	-1.09%	4,143,614
May 7, 2026	492.70	503.52	492.70	500.94	500.10	1.84%	4,964,090
May 6, 2026	499.14	500.74	489.73	491.89	491.07	-1.04%	4,363,279
May 5, 2026	501.03	503.88	493.26	497.08	496.25	-1.52%	4,216,704
May 4, 2026	495.00	507.29	493.88	504.74	503.90	1.87%	4,419,876
May 1, 2026	506.00	509.00	492.15	495.46	494.63	-1.48%	4,531,833
Apr 30, 2026	504.50	514.15	498.96	502.92	502.08	-4.25%	5,975,051
Apr 29, 2026	529.99	534.21	520.89	525.23	524.35	3.47%	5,876,693
Apr 28, 2026	512.25	517.00	507.24	507.62	506.77	0.23%	3,892,549
Apr 27, 2026	500.76	509.05	500.76	506.43	505.58	0.45%	2,531,468