Mastercard Incorporated (MA)
NYSE: MA · Real-Time Price · USD
591.32
-0.29 (-0.05%)
Aug 27, 2025, 12:36 PM - Market open

Mastercard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 2025591.21594.62590.95593.23-0.27%363,072
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
Jul 7, 2025570.67570.75560.35565.12564.36-0.72%2,478,445
Jul 3, 2025560.78569.66560.74569.24568.481.37%1,528,739
Jul 2, 2025562.94565.99557.39561.52560.77-0.55%2,502,361
Jul 1, 2025559.32566.31557.04564.61563.850.48%3,827,165
Jun 30, 2025552.50562.63551.90561.94561.192.11%5,054,848
Jun 27, 2025546.77556.70545.55550.32549.580.83%3,837,467
Jun 26, 2025545.53548.91542.07545.81545.08-0.71%3,764,311
Jun 25, 2025556.00558.48548.62549.70548.96-1.40%2,889,446
Jun 24, 2025557.18564.12552.49557.53556.782.80%4,503,190
Jun 23, 2025531.42543.13527.57542.35541.621.76%3,681,133
Jun 20, 2025536.94538.34527.33532.97532.25-1.07%8,203,040
Jun 18, 2025570.88571.08534.16538.73538.01-5.39%6,966,763
Jun 17, 2025564.72571.29564.00569.45568.690.14%2,246,568