Mastercard Incorporated (MA)
NYSE: MA · Real-Time Price · USD
586.42
+3.46 (0.59%)
At close: Sep 16, 2025, 4:00 PM EDT
586.63
+0.21 (0.04%)
After-hours: Sep 16, 2025, 7:49 PM EDT

Mastercard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 2025578.01588.11576.83586.42586.420.59%2,527,084
Sep 15, 2025582.73586.50581.50582.96582.960.44%2,222,681
Sep 12, 2025586.44589.21580.00580.41580.41-1.41%2,243,171
Sep 11, 2025580.88589.97580.01588.73588.731.61%2,407,151
Sep 10, 2025582.13582.13571.00579.38579.38-0.79%2,535,457
Sep 9, 2025583.54591.18583.30584.00584.00-0.44%2,266,030
Sep 8, 2025582.62589.79580.70586.60586.600.41%1,948,397
Sep 5, 2025595.47598.58579.03584.22584.22-1.92%2,432,345
Sep 4, 2025593.03595.89589.29595.64595.640.40%1,653,765
Sep 3, 2025591.83594.00588.96593.28593.280.24%1,958,059
Sep 2, 2025595.62595.62586.00591.87591.87-0.57%2,284,547
Aug 29, 2025592.00596.83590.26595.29595.290.81%2,111,298
Aug 28, 2025590.82593.53589.72590.48590.48-0.03%2,159,985
Aug 27, 2025591.21594.62589.82590.66590.66-0.16%1,480,977
Aug 26, 2025593.08596.00586.30591.61591.61-0.27%4,774,584
Aug 25, 2025597.82599.05592.86593.21593.21-0.96%1,984,330
Aug 22, 2025595.30601.77593.08598.96598.961.19%2,389,205
Aug 21, 2025589.04592.21583.93591.92591.92-0.13%2,349,322
Aug 20, 2025585.91593.88585.91592.68592.681.22%2,884,705
Aug 19, 2025584.41590.57584.22585.51585.510.23%2,334,494
Aug 18, 2025582.02585.49580.69584.14584.140.42%1,812,110
Aug 15, 2025585.00589.56581.11581.70581.70-0.35%2,263,870
Aug 14, 2025577.47584.40575.50583.76583.761.01%2,642,459
Aug 13, 2025577.33580.27574.04577.90577.900.65%2,352,973
Aug 12, 2025575.18578.32570.46574.18574.180.10%2,593,996
Aug 11, 2025575.00576.59569.44573.59573.59-0.13%2,116,712
Aug 8, 2025563.75576.16562.69574.32574.322.33%2,908,038
Aug 7, 2025572.97573.90553.86561.22561.22-1.39%2,979,747
Aug 6, 2025568.99570.36563.97569.13569.130.55%2,245,248
Aug 5, 2025569.60571.83562.13566.04566.04-0.66%2,883,198
Aug 4, 2025564.29569.92562.50569.81569.811.77%2,984,728
Aug 1, 2025563.86564.87556.10559.89559.89-1.16%3,316,787
Jul 31, 2025568.57579.44562.51566.47566.471.32%4,568,343
Jul 30, 2025560.33565.61555.21559.11559.11-0.75%2,833,185
Jul 29, 2025570.03573.00563.00563.32563.32-0.87%2,394,238
Jul 28, 2025567.37571.65566.22568.28568.280.01%2,492,411
Jul 25, 2025564.36569.96563.85568.22568.220.84%1,513,639
Jul 24, 2025562.00567.84561.90563.50563.500.25%1,874,746
Jul 23, 2025557.01562.49554.50562.09562.090.60%2,180,805
Jul 22, 2025555.81560.21555.24558.76558.760.74%2,010,579
Jul 21, 2025553.40558.08552.04554.65554.650.36%2,194,542
Jul 18, 2025555.26556.35550.88552.66552.66-0.53%2,579,950
Jul 17, 2025552.98557.38550.51555.61555.610.02%2,722,063
Jul 16, 2025552.42555.52549.50555.52555.520.94%2,424,364
Jul 15, 2025553.11554.86548.65550.36550.36-0.48%2,449,394
Jul 14, 2025550.50559.07547.79553.02553.020.52%2,501,007
Jul 11, 2025559.82560.82545.85550.18550.18-2.37%3,221,829
Jul 10, 2025565.65566.06561.01563.52563.52-0.28%2,577,421
Jul 9, 2025562.00565.42559.25565.11565.110.47%2,454,368
Jul 8, 2025564.58566.62560.42562.44561.69-0.47%3,083,877