Mastercard Incorporated (MA)
NYSE: MA · Real-Time Price · USD
574.76
+4.70 (0.82%)
At close: Oct 8, 2026, 4:00 PM EDT
574.88
+0.12 (0.02%)
After-hours: Oct 8, 2026, 7:57 PM EDT
Mastercard Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 568.49 | 581.59 | 568.49 | 574.76 | 574.76 | 0.98% | 3,391,884 |
| Oct 7, 2026 | 567.49 | 573.71 | 567.00 | 570.06 | 569.20 | 0.61% | 1,863,360 |
| Oct 6, 2026 | 563.50 | 568.93 | 562.14 | 566.58 | 565.72 | 0.35% | 2,286,740 |
| Oct 5, 2026 | 552.04 | 565.87 | 551.15 | 564.59 | 563.74 | 2.23% | 2,405,139 |
| Oct 2, 2026 | 551.32 | 554.68 | 545.41 | 552.26 | 551.42 | 0.41% | 2,453,622 |
| Oct 1, 2026 | 551.00 | 557.20 | 546.12 | 550.00 | 549.17 | -0.27% | 2,893,776 |
| Sep 30, 2026 | 562.26 | 563.00 | 551.43 | 551.47 | 550.64 | -2.15% | 5,035,573 |
| Sep 29, 2026 | 564.00 | 566.99 | 561.30 | 563.58 | 562.73 | -0.82% | 2,901,498 |
| Sep 28, 2026 | 566.28 | 569.57 | 563.50 | 568.26 | 567.40 | 0.11% | 3,217,041 |
| Sep 25, 2026 | 567.08 | 568.78 | 562.29 | 567.65 | 566.79 | 0.28% | 2,373,095 |
| Sep 24, 2026 | 561.00 | 568.18 | 559.68 | 566.08 | 565.22 | 1.10% | 2,165,612 |
| Sep 23, 2026 | 555.78 | 565.75 | 554.00 | 559.92 | 559.07 | 0.72% | 2,879,115 |
| Sep 22, 2026 | 571.18 | 571.35 | 553.12 | 555.89 | 555.05 | -2.07% | 3,816,903 |
| Sep 21, 2026 | 567.11 | 569.39 | 562.36 | 567.65 | 566.79 | 0.43% | 2,572,663 |
| Sep 18, 2026 | 564.95 | 568.43 | 561.90 | 565.24 | 564.38 | -0.09% | 5,439,916 |
| Sep 17, 2026 | 568.07 | 569.86 | 564.07 | 565.73 | 564.87 | -0.36% | 2,070,880 |
| Sep 16, 2026 | 571.59 | 573.04 | 565.32 | 567.75 | 566.89 | -0.96% | 2,385,659 |
| Sep 15, 2026 | 571.48 | 574.00 | 567.31 | 573.27 | 572.40 | -0.20% | 2,129,615 |
| Sep 14, 2026 | 575.98 | 578.90 | 565.96 | 574.42 | 573.55 | 0.92% | 2,506,429 |
| Sep 11, 2026 | 568.88 | 572.68 | 564.25 | 569.19 | 568.33 | 0.68% | 2,049,461 |
| Sep 10, 2026 | 565.00 | 568.73 | 563.17 | 565.37 | 564.51 | -0.38% | 1,880,527 |
| Sep 9, 2026 | 569.00 | 570.84 | 565.73 | 567.50 | 566.64 | -0.59% | 1,825,696 |
| Sep 8, 2026 | 572.67 | 575.67 | 567.01 | 570.89 | 570.03 | -1.44% | 2,705,851 |
| Sep 4, 2026 | 580.73 | 584.50 | 578.71 | 579.21 | 578.33 | -1.11% | 1,774,708 |
| Sep 3, 2026 | 590.69 | 592.97 | 583.81 | 585.71 | 584.82 | -0.41% | 2,239,411 |
| Sep 2, 2026 | 584.00 | 590.71 | 583.70 | 588.14 | 587.25 | 1.21% | 2,290,674 |
| Sep 1, 2026 | 589.65 | 592.64 | 580.88 | 581.10 | 580.22 | -1.39% | 3,310,387 |
| Aug 31, 2026 | 593.54 | 595.18 | 588.38 | 589.31 | 588.42 | -1.01% | 3,151,831 |
| Aug 28, 2026 | 593.95 | 598.02 | 592.08 | 595.30 | 594.40 | 0.60% | 1,885,569 |
| Aug 27, 2026 | 593.76 | 594.01 | 588.11 | 591.73 | 590.83 | -1.13% | 3,194,143 |
| Aug 26, 2026 | 599.37 | 600.49 | 594.71 | 598.47 | 597.56 | -0.15% | 3,112,437 |
| Aug 25, 2026 | 596.87 | 601.23 | 595.35 | 599.37 | 598.46 | -0.08% | 3,371,420 |
| Aug 24, 2026 | 585.00 | 599.99 | 584.22 | 599.86 | 598.95 | 3.31% | 3,123,658 |
| Aug 21, 2026 | 574.55 | 582.28 | 573.04 | 580.63 | 579.75 | 1.18% | 2,200,631 |
| Aug 20, 2026 | 572.07 | 579.61 | 571.80 | 573.85 | 572.98 | 0.02% | 2,612,732 |
| Aug 19, 2026 | 571.50 | 582.93 | 570.33 | 573.72 | 572.85 | -0.10% | 3,053,228 |
| Aug 18, 2026 | 563.87 | 578.50 | 563.18 | 574.31 | 573.44 | 2.14% | 3,907,935 |
| Aug 17, 2026 | 565.24 | 569.27 | 561.26 | 562.26 | 561.41 | -1.23% | 3,019,299 |
| Aug 14, 2026 | 567.95 | 570.67 | 564.44 | 569.29 | 568.43 | 0.40% | 2,473,396 |
| Aug 13, 2026 | 565.61 | 568.28 | 557.70 | 567.04 | 566.18 | 1.31% | 1,982,844 |
| Aug 12, 2026 | 557.56 | 563.55 | 556.06 | 559.73 | 558.88 | -0.30% | 3,095,308 |
| Aug 11, 2026 | 562.71 | 567.63 | 560.00 | 561.44 | 560.59 | -0.31% | 2,464,999 |
| Aug 10, 2026 | 561.11 | 566.77 | 559.36 | 563.17 | 562.32 | 0.04% | 2,644,467 |
| Aug 7, 2026 | 572.57 | 572.99 | 561.62 | 562.95 | 562.10 | -2.26% | 3,018,851 |
| Aug 6, 2026 | 573.21 | 576.36 | 566.37 | 575.95 | 575.08 | 0.96% | 3,017,240 |
| Aug 5, 2026 | 575.74 | 578.26 | 568.60 | 570.48 | 569.62 | -0.11% | 2,432,104 |
| Aug 4, 2026 | 566.99 | 573.35 | 564.00 | 571.10 | 570.24 | 0.02% | 3,207,408 |
| Aug 3, 2026 | 580.00 | 583.71 | 570.78 | 570.97 | 570.11 | -0.37% | 3,508,314 |
| Jul 31, 2026 | 567.68 | 575.42 | 563.42 | 573.10 | 572.23 | -0.74% | 4,577,720 |
| Jul 30, 2026 | 577.36 | 582.62 | 567.63 | 577.35 | 576.48 | 2.49% | 5,304,033 |