Skip to main content
Mastercard Incorporated (MA)
NYSE: MA · Real-Time Price · USD
507.36
-3.26 (-0.64%)
Oct 25, 2024, 4:00 PM EDT - Market closed

Mastercard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2024511.90513.34509.46510.62510.62-0.61%1,818,775
Oct 23, 2024512.66514.72511.90513.73513.730.14%1,759,887
Oct 22, 2024511.15514.55510.50513.02513.02-0.39%1,855,981
Oct 21, 2024516.99518.82513.94515.01515.01-0.26%2,217,572
Oct 18, 2024514.54518.00512.58516.34516.340.50%2,604,684
Oct 17, 2024516.29517.05511.52513.76513.76-0.06%2,227,465
Oct 16, 2024506.35515.40506.00514.07514.071.35%2,956,878
Oct 15, 2024505.62509.88504.00507.23507.230.11%2,885,897
Oct 14, 2024504.36508.79502.05506.66506.660.88%2,127,041
Oct 11, 2024496.51502.92496.47502.26502.260.85%1,920,085
Oct 10, 2024500.00500.72495.84498.02498.02-0.39%1,491,085
Oct 9, 2024498.38500.75495.59499.95499.950.58%1,707,580
Oct 8, 2024492.50497.53491.53497.06496.411.17%1,750,066
Oct 7, 2024497.33498.53490.75491.30490.65-1.29%1,990,708
Oct 4, 2024495.56499.05492.47497.70497.040.55%1,935,893
Oct 3, 2024495.55497.09493.00494.97494.32-0.12%1,382,289
Oct 2, 2024492.94495.91489.68495.57494.92-0.16%1,736,490
Oct 1, 2024497.26498.03493.11496.38495.730.52%3,748,206
Sep 30, 2024491.78494.99490.11493.80493.150.03%2,862,475
Sep 27, 2024491.03496.00490.39493.64492.990.48%2,177,336
Sep 26, 2024491.00493.63489.00491.27490.620.37%3,073,747
Sep 25, 2024484.76489.90483.54489.45488.810.42%3,483,193
Sep 24, 2024492.68493.25484.42487.41486.77-1.96%4,143,654
Sep 23, 2024493.16497.69491.30497.14496.490.89%2,191,256
Sep 20, 2024489.65493.53487.74492.74492.09-0.05%3,470,313
Sep 19, 2024500.00501.13486.25493.01492.36-0.35%3,517,228
Sep 18, 2024501.28501.80494.04494.76494.11-1.24%2,193,838
Sep 17, 2024498.60501.74497.85500.99500.330.66%2,202,852
Sep 16, 2024495.30498.32493.39497.71497.050.88%1,589,320
Sep 13, 2024493.10496.85491.45493.36492.710.25%2,204,789
Sep 12, 2024486.95492.88483.00492.11491.460.81%2,299,485
Sep 11, 2024486.52489.11477.84488.18487.540.03%2,479,988
Sep 10, 2024487.10488.33482.33488.02487.380.19%2,234,088
Sep 9, 2024480.50489.21479.57487.09486.452.30%2,343,553
Sep 6, 2024477.11480.44474.71476.12475.49-0.26%2,116,234
Sep 5, 2024483.14484.16473.11477.36476.73-1.20%2,293,539
Sep 4, 2024482.09486.17481.18483.14482.500.21%1,881,322
Sep 3, 2024482.47486.69480.04482.12481.48-0.25%2,063,707
Aug 30, 2024481.84485.74479.65483.34482.700.53%2,982,115
Aug 29, 2024474.47481.92474.47480.80480.171.91%1,893,601
Aug 28, 2024475.00476.41468.87471.80471.18-0.67%1,445,425
Aug 27, 2024471.08475.50468.22474.99474.361.35%1,635,908
Aug 26, 2024468.10470.53467.00468.64468.020.47%1,434,397
Aug 23, 2024470.30470.34461.90466.44465.83-0.51%1,986,348
Aug 22, 2024469.49470.91466.70468.82468.200.18%1,538,288
Aug 21, 2024468.54469.09464.52468.00467.38-0.24%2,105,889
Aug 20, 2024468.13469.67465.51469.12468.500.46%1,763,383
Aug 19, 2024469.00470.15465.52466.98466.36-0.41%1,690,880
Aug 16, 2024468.00470.26466.04468.88468.260.04%1,922,047
Aug 15, 2024465.10469.00464.00468.71468.091.86%2,130,571
Aug 14, 2024459.26460.54456.07460.16459.550.17%1,654,140
Aug 13, 2024458.14459.64454.89459.36458.750.81%1,816,206
Aug 12, 2024457.77458.46453.89455.69455.09-0.24%1,760,046
Aug 9, 2024455.58458.80453.46456.78456.180.26%1,760,295
Aug 8, 2024452.24456.27451.03455.58454.981.28%1,585,584
Aug 7, 2024450.53456.92449.04449.84449.250.34%2,059,829
Aug 6, 2024443.22455.45442.11448.30447.711.43%2,759,051
Aug 5, 2024455.00461.30439.59442.00441.42-4.33%4,496,726
Aug 2, 2024460.22466.75458.61462.02461.41-0.08%3,808,080
Aug 1, 2024465.46467.50459.19462.41461.80-0.28%2,590,132
Jul 31, 2024462.00474.00457.54463.71463.103.63%4,313,637
Jul 30, 2024443.77448.73443.01447.45446.861.39%2,266,899
Jul 29, 2024438.80442.92435.42441.30440.720.71%2,248,633
Jul 26, 2024432.28440.78432.11438.18437.602.00%2,039,595
Jul 25, 2024433.94437.70429.56429.60429.03-0.66%2,384,325
Jul 24, 2024434.00435.86428.86432.45431.88-2.10%3,764,823
Jul 23, 2024448.05448.74441.11441.72441.14-1.39%2,385,481
Jul 22, 2024445.41448.85443.25447.94447.350.96%2,111,943
Jul 19, 2024451.22451.24443.57443.69443.11-1.12%2,121,736
Jul 18, 2024448.75455.43447.48448.72448.13-0.54%3,339,984
Jul 17, 2024442.40451.52442.06451.16450.571.72%2,924,993
Jul 16, 2024446.94447.16439.70443.53442.95-0.11%2,846,645
Jul 15, 2024440.33444.40438.74444.00443.420.88%1,727,716
Jul 12, 2024437.40442.23437.32440.11439.530.85%2,645,729
Jul 11, 2024432.00437.77430.11436.42435.850.64%4,032,726
Jul 10, 2024434.61437.41429.05433.64433.07-2.49%4,760,902
Jul 9, 2024446.65447.58442.79444.70444.11-0.35%1,608,726
Jul 8, 2024449.28450.61445.00446.24444.99-0.72%1,802,729
Jul 5, 2024447.11449.95444.28449.49448.230.29%2,220,706
Jul 3, 2024445.32449.29444.28448.18446.930.79%3,192,350
Jul 2, 2024435.00444.76435.00444.65443.411.61%2,061,407
Jul 1, 2024440.80442.47435.55437.61436.39-0.80%3,149,663
Jun 28, 2024444.64448.30438.72441.16439.93-0.36%4,105,179
Jun 27, 2024448.57448.70442.00442.75441.51-2.13%3,313,924
Jun 26, 2024452.75454.68451.39452.38451.11-0.72%2,451,388
Jun 25, 2024458.48460.31453.80455.65454.38-0.29%2,529,625
Jun 24, 2024454.93463.07454.93456.96455.680.46%2,597,068
Jun 21, 2024452.19455.30450.26454.85453.580.52%5,062,383
Jun 20, 2024451.06454.48448.36452.51451.240.53%3,006,765
Jun 18, 2024447.06451.20446.70450.11448.850.45%2,636,506
Jun 17, 2024442.43449.34441.68448.11446.860.78%2,351,895
Jun 14, 2024443.34444.96441.20444.63443.39-0.08%2,161,546
Jun 13, 2024443.00445.15439.32445.00443.760.45%2,916,648
Jun 12, 2024451.49452.50441.60443.00441.76-1.35%2,738,928
Jun 11, 2024447.84449.25445.11449.04447.78-0.05%1,777,281
Jun 10, 2024448.42450.17444.37449.25447.99-0.12%1,954,548
Jun 7, 2024449.45453.00447.26449.79448.530.25%1,664,850
Jun 6, 2024448.49449.78444.63448.68447.420.45%1,887,061
Jun 5, 2024446.80447.57442.31446.66445.410.42%2,157,011
Jun 4, 2024443.36444.88441.32444.77443.530.36%2,096,578