Mastercard Incorporated (MA)
NYSE: MA · Real-Time Price · USD
569.13
+3.09 (0.55%)
At close: Aug 6, 2025, 4:00 PM
568.66
-0.47 (-0.08%)
After-hours: Aug 6, 2025, 7:45 PM EDT
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 568.99 | 570.36 | 563.97 | 569.13 | 569.13 | 0.55% | 2,233,255 |
| Aug 5, 2025 | 569.60 | 571.83 | 562.13 | 566.04 | 566.04 | -0.66% | 2,883,198 |
| Aug 4, 2025 | 564.29 | 569.92 | 562.50 | 569.81 | 569.81 | 1.77% | 2,984,728 |
| Aug 1, 2025 | 563.86 | 564.87 | 556.10 | 559.89 | 559.89 | -1.16% | 3,316,787 |
| Jul 31, 2025 | 568.57 | 579.44 | 562.51 | 566.47 | 566.47 | 1.32% | 4,568,343 |
| Jul 30, 2025 | 560.33 | 565.61 | 555.21 | 559.11 | 559.11 | -0.75% | 2,833,185 |
| Jul 29, 2025 | 570.03 | 573.00 | 563.00 | 563.32 | 563.32 | -0.87% | 2,394,238 |
| Jul 28, 2025 | 567.37 | 571.65 | 566.22 | 568.28 | 568.28 | 0.01% | 2,492,411 |
| Jul 25, 2025 | 564.36 | 569.96 | 563.85 | 568.22 | 568.22 | 0.84% | 1,513,639 |
| Jul 24, 2025 | 562.00 | 567.84 | 561.90 | 563.50 | 563.50 | 0.25% | 1,874,746 |
| Jul 23, 2025 | 557.01 | 562.49 | 554.50 | 562.09 | 562.09 | 0.60% | 2,180,805 |
| Jul 22, 2025 | 555.81 | 560.21 | 555.24 | 558.76 | 558.76 | 0.74% | 2,010,579 |
| Jul 21, 2025 | 553.40 | 558.08 | 552.04 | 554.65 | 554.65 | 0.36% | 2,194,542 |
| Jul 18, 2025 | 555.26 | 556.35 | 550.88 | 552.66 | 552.66 | -0.53% | 2,579,950 |
| Jul 17, 2025 | 552.98 | 557.38 | 550.51 | 555.61 | 555.61 | 0.02% | 2,722,063 |
| Jul 16, 2025 | 552.42 | 555.52 | 549.50 | 555.52 | 555.52 | 0.94% | 2,424,364 |
| Jul 15, 2025 | 553.11 | 554.86 | 548.65 | 550.36 | 550.36 | -0.48% | 2,449,394 |
| Jul 14, 2025 | 550.50 | 559.07 | 547.79 | 553.02 | 553.02 | 0.52% | 2,501,007 |
| Jul 11, 2025 | 559.82 | 560.82 | 545.85 | 550.18 | 550.18 | -2.37% | 3,221,829 |
| Jul 10, 2025 | 565.65 | 566.06 | 561.01 | 563.52 | 563.52 | -0.28% | 2,577,421 |
| Jul 9, 2025 | 562.00 | 565.42 | 559.25 | 565.11 | 565.11 | 0.47% | 2,454,368 |
| Jul 8, 2025 | 564.58 | 566.62 | 560.42 | 562.44 | 561.69 | -0.47% | 3,083,877 |
| Jul 7, 2025 | 570.67 | 570.75 | 560.35 | 565.12 | 564.36 | -0.72% | 2,478,445 |
| Jul 3, 2025 | 560.78 | 569.66 | 560.74 | 569.24 | 568.48 | 1.37% | 1,528,739 |
| Jul 2, 2025 | 562.94 | 565.99 | 557.39 | 561.52 | 560.77 | -0.55% | 2,502,361 |
| Jul 1, 2025 | 559.32 | 566.31 | 557.04 | 564.61 | 563.85 | 0.48% | 3,827,165 |
| Jun 30, 2025 | 552.50 | 562.63 | 551.90 | 561.94 | 561.19 | 2.11% | 5,054,848 |
| Jun 27, 2025 | 546.77 | 556.70 | 545.55 | 550.32 | 549.58 | 0.83% | 3,837,467 |
| Jun 26, 2025 | 545.53 | 548.91 | 542.07 | 545.81 | 545.08 | -0.71% | 3,764,311 |
| Jun 25, 2025 | 556.00 | 558.48 | 548.62 | 549.70 | 548.96 | -1.40% | 2,889,446 |
| Jun 24, 2025 | 557.18 | 564.12 | 552.49 | 557.53 | 556.78 | 2.80% | 4,503,190 |
| Jun 23, 2025 | 531.42 | 543.13 | 527.57 | 542.35 | 541.62 | 1.76% | 3,681,133 |
| Jun 20, 2025 | 536.94 | 538.34 | 527.33 | 532.97 | 532.25 | -1.07% | 8,203,040 |
| Jun 18, 2025 | 570.88 | 571.08 | 534.16 | 538.73 | 538.01 | -5.39% | 6,966,763 |
| Jun 17, 2025 | 564.72 | 571.29 | 564.00 | 569.45 | 568.69 | 0.14% | 2,246,568 |
| Jun 16, 2025 | 563.90 | 575.00 | 562.64 | 568.67 | 567.91 | 1.18% | 3,108,184 |
| Jun 13, 2025 | 572.86 | 575.24 | 552.51 | 562.03 | 561.28 | -4.62% | 5,905,376 |
| Jun 12, 2025 | 589.43 | 590.67 | 584.56 | 589.28 | 588.49 | -0.25% | 1,984,130 |
| Jun 11, 2025 | 590.32 | 594.71 | 587.60 | 590.74 | 589.95 | 0.20% | 2,238,225 |
| Jun 10, 2025 | 584.65 | 589.87 | 583.16 | 589.54 | 588.75 | 0.89% | 2,133,984 |
| Jun 9, 2025 | 588.74 | 590.00 | 580.00 | 584.33 | 583.55 | -0.98% | 1,936,070 |
| Jun 6, 2025 | 587.91 | 591.16 | 586.04 | 590.12 | 589.33 | 0.80% | 1,528,700 |
| Jun 5, 2025 | 586.31 | 586.69 | 582.63 | 585.44 | 584.65 | 0.22% | 1,480,192 |
| Jun 4, 2025 | 584.17 | 586.85 | 582.22 | 584.13 | 583.35 | 0.37% | 1,530,210 |
| Jun 3, 2025 | 579.87 | 582.53 | 573.44 | 581.97 | 581.19 | 0.13% | 2,116,891 |
| Jun 2, 2025 | 580.50 | 581.82 | 574.78 | 581.22 | 580.44 | -0.75% | 2,089,236 |
| May 30, 2025 | 576.78 | 585.60 | 576.51 | 585.60 | 584.81 | 1.35% | 4,581,210 |
| May 29, 2025 | 575.88 | 578.58 | 572.94 | 577.78 | 577.00 | 0.32% | 1,347,855 |
| May 28, 2025 | 574.58 | 578.84 | 572.94 | 575.92 | 575.15 | 0.24% | 1,702,931 |
| May 27, 2025 | 566.82 | 574.56 | 566.49 | 574.55 | 573.78 | 1.95% | 2,655,236 |