Mastercard Incorporated (MA)
NYSE: MA · Real-Time Price · USD
553.68
-0.90 (-0.16%)
At close: Oct 30, 2025, 4:00 PM EDT
551.20
-2.48 (-0.45%)
After-hours: Oct 30, 2025, 7:56 PM EDT
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 551.56 | 562.92 | 545.64 | 553.68 | 553.68 | -0.16% | 4,271,580 |
| Oct 29, 2025 | 561.63 | 566.81 | 551.23 | 554.58 | 554.58 | -2.01% | 3,763,384 |
| Oct 28, 2025 | 573.08 | 573.99 | 565.45 | 565.93 | 565.93 | -1.12% | 2,916,366 |
| Oct 27, 2025 | 575.72 | 575.72 | 566.48 | 572.36 | 572.36 | -0.23% | 2,980,955 |
| Oct 24, 2025 | 577.24 | 580.82 | 573.08 | 573.67 | 573.67 | -0.02% | 1,839,794 |
| Oct 23, 2025 | 574.36 | 576.99 | 571.67 | 573.77 | 573.77 | 0.42% | 2,187,513 |
| Oct 22, 2025 | 571.05 | 576.44 | 568.58 | 571.36 | 571.36 | -0.12% | 1,820,634 |
| Oct 21, 2025 | 562.16 | 575.98 | 560.77 | 572.03 | 572.03 | 1.00% | 2,722,423 |
| Oct 20, 2025 | 561.70 | 567.42 | 553.79 | 566.36 | 566.36 | 0.96% | 2,046,523 |
| Oct 17, 2025 | 552.49 | 562.80 | 552.01 | 560.97 | 560.97 | 2.02% | 2,756,782 |
| Oct 16, 2025 | 562.80 | 564.65 | 547.39 | 549.88 | 549.88 | -2.30% | 3,210,636 |
| Oct 15, 2025 | 564.30 | 568.69 | 559.40 | 562.81 | 562.81 | -0.90% | 2,262,667 |
| Oct 14, 2025 | 556.00 | 569.81 | 556.00 | 567.92 | 567.92 | 1.55% | 2,627,569 |
| Oct 13, 2025 | 558.00 | 565.00 | 553.01 | 559.24 | 559.24 | 0.32% | 2,996,710 |
| Oct 10, 2025 | 567.58 | 569.43 | 556.69 | 557.48 | 557.48 | -1.25% | 3,553,872 |
| Oct 9, 2025 | 577.24 | 579.40 | 562.51 | 564.55 | 564.55 | -2.06% | 2,580,117 |
| Oct 8, 2025 | 581.32 | 583.07 | 576.08 | 576.44 | 575.67 | -0.59% | 1,935,090 |
| Oct 7, 2025 | 578.99 | 586.08 | 578.91 | 579.84 | 579.06 | 0.18% | 2,120,731 |
| Oct 6, 2025 | 579.23 | 581.14 | 569.26 | 578.81 | 578.03 | -0.28% | 2,573,878 |
| Oct 3, 2025 | 576.43 | 583.22 | 576.43 | 580.45 | 579.67 | 0.54% | 2,332,024 |
| Oct 2, 2025 | 572.73 | 579.84 | 570.77 | 577.33 | 576.55 | 0.62% | 2,483,584 |
| Oct 1, 2025 | 565.68 | 575.47 | 565.01 | 573.77 | 573.00 | 0.87% | 3,685,088 |
| Sep 30, 2025 | 565.81 | 570.63 | 563.65 | 568.81 | 568.05 | 0.12% | 2,379,296 |
| Sep 29, 2025 | 566.00 | 569.32 | 562.51 | 568.14 | 567.38 | 0.53% | 2,615,759 |
| Sep 26, 2025 | 566.62 | 569.66 | 564.06 | 565.13 | 564.37 | -0.38% | 2,106,586 |
| Sep 25, 2025 | 565.00 | 572.39 | 564.57 | 567.30 | 566.54 | -0.27% | 2,700,615 |
| Sep 24, 2025 | 571.28 | 571.66 | 564.95 | 568.81 | 568.05 | -0.20% | 2,867,508 |
| Sep 23, 2025 | 585.45 | 586.86 | 568.25 | 569.97 | 569.20 | -2.48% | 3,223,404 |
| Sep 22, 2025 | 580.97 | 587.35 | 580.14 | 584.49 | 583.70 | 0.06% | 3,242,064 |
| Sep 19, 2025 | 588.62 | 588.87 | 581.51 | 584.16 | 583.38 | -0.32% | 6,745,326 |
| Sep 18, 2025 | 596.08 | 601.62 | 585.88 | 586.05 | 585.26 | -2.10% | 3,294,558 |
| Sep 17, 2025 | 587.71 | 598.89 | 587.44 | 598.63 | 597.83 | 2.08% | 2,931,112 |
| Sep 16, 2025 | 578.01 | 588.11 | 576.83 | 586.42 | 585.63 | 0.59% | 2,537,009 |
| Sep 15, 2025 | 582.73 | 586.50 | 581.50 | 582.96 | 582.18 | 0.44% | 2,222,681 |
| Sep 12, 2025 | 586.44 | 589.21 | 580.00 | 580.41 | 579.63 | -1.41% | 2,243,171 |
| Sep 11, 2025 | 580.88 | 589.97 | 580.01 | 588.73 | 587.94 | 1.61% | 2,407,151 |
| Sep 10, 2025 | 582.13 | 582.13 | 571.00 | 579.38 | 578.60 | -0.79% | 2,535,457 |
| Sep 9, 2025 | 583.54 | 591.18 | 583.30 | 584.00 | 583.22 | -0.44% | 2,266,030 |
| Sep 8, 2025 | 582.62 | 589.79 | 580.70 | 586.60 | 585.81 | 0.41% | 1,948,397 |
| Sep 5, 2025 | 595.47 | 598.58 | 579.03 | 584.22 | 583.44 | -1.92% | 2,432,345 |
| Sep 4, 2025 | 593.03 | 595.89 | 589.29 | 595.64 | 594.84 | 0.40% | 1,653,765 |
| Sep 3, 2025 | 591.83 | 594.00 | 588.96 | 593.28 | 592.48 | 0.24% | 1,958,059 |
| Sep 2, 2025 | 595.62 | 595.62 | 586.00 | 591.87 | 591.07 | -0.57% | 2,284,547 |
| Aug 29, 2025 | 592.00 | 596.83 | 590.26 | 595.29 | 594.49 | 0.81% | 2,111,298 |
| Aug 28, 2025 | 590.82 | 593.53 | 589.72 | 590.48 | 589.69 | -0.03% | 2,159,985 |
| Aug 27, 2025 | 591.21 | 594.62 | 589.82 | 590.66 | 589.87 | -0.16% | 1,480,977 |
| Aug 26, 2025 | 593.08 | 596.00 | 586.30 | 591.61 | 590.82 | -0.27% | 4,774,584 |
| Aug 25, 2025 | 597.82 | 599.05 | 592.86 | 593.21 | 592.41 | -0.96% | 1,984,330 |
| Aug 22, 2025 | 595.30 | 601.77 | 593.08 | 598.96 | 598.16 | 1.19% | 2,389,205 |
| Aug 21, 2025 | 589.04 | 592.21 | 583.93 | 591.92 | 591.12 | -0.13% | 2,349,322 |