Skip to main content
logo
/
Mastercard Incorporated (MA)
NYSE: MA · Real-Time Price · USD
550.18
-13.34 (-2.37%)
At close: Jul 11, 2025, 4:00 PM
550.20
+0.02 (0.00%)
After-hours: Jul 11, 2025, 7:58 PM EDT

Mastercard Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMay 25, 2006→Jul 11, 2025Max ▾20072008200920102011201220132014201520162017201820192020202120222023202420252008​20082010​20102012​20122014​20142016​20162018​20182020​20202022​20222024​20240200.00400.00600.00550.18

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 16, 2025563.90575.00562.64568.67567.911.18%3,108,184
Jun 13, 2025572.86575.24552.51562.03561.28-4.62%5,905,376
Jun 12, 2025589.43590.67584.56589.28588.49-0.25%1,984,130
Jun 11, 2025590.32594.71587.60590.74589.950.20%2,238,225
Jun 10, 2025584.65589.87583.16589.54588.750.89%2,133,984
Jun 9, 2025588.74590.00580.00584.33583.55-0.98%1,936,070
Jun 6, 2025587.91591.16586.04590.12589.330.80%1,528,700
Jun 5, 2025586.31586.69582.63585.44584.650.22%1,480,192
Jun 4, 2025584.17586.85582.22584.13583.350.37%1,530,210
Jun 3, 2025579.87582.53573.44581.97581.190.13%2,116,891
Jun 2, 2025580.50581.82574.78581.22580.44-0.75%2,089,236
May 30, 2025576.78585.60576.51585.60584.811.35%4,581,210
May 29, 2025575.88578.58572.94577.78577.000.32%1,347,855
May 28, 2025574.58578.84572.94575.92575.150.24%1,702,931
May 27, 2025566.82574.56566.49574.55573.781.95%2,655,236
May 23, 2025564.49567.55562.51563.58562.82-1.15%1,948,806
May 22, 2025568.66573.16566.93570.14569.370.11%1,869,858
May 21, 2025576.46579.00567.10569.54568.78-1.99%2,505,290
May 20, 2025581.24583.99576.85581.11580.33-0.90%1,964,340
May 19, 2025581.02588.45580.48586.41585.620.54%1,875,629
May 16, 2025580.43584.29580.43583.28582.500.19%2,225,883
May 15, 2025574.13583.04573.65582.20581.421.56%2,034,253
May 14, 2025578.27578.64572.28573.28572.51-0.57%2,237,681
May 13, 2025578.00582.86575.80576.59575.82-0.29%2,370,233
May 12, 2025580.00580.79566.43578.27577.491.69%3,000,439
May 9, 2025567.45569.58564.60568.64567.880.27%1,528,128
May 8, 2025569.45573.87567.00567.12566.360.14%2,004,336
May 7, 2025559.27567.23558.49566.33565.571.31%2,493,897
May 6, 2025556.48565.74556.10558.99558.24-0.38%2,341,849
May 5, 2025557.81564.55555.85561.12560.370.31%2,131,042
May 2, 2025555.63562.38554.99559.39558.642.33%2,632,713
May 1, 2025550.00552.83539.73546.63545.90-0.26%2,839,922
Apr 30, 2025538.53549.07529.56548.06547.321.55%3,783,491