Mastercard Incorporated (MA)
NYSE: MA · Real-Time Price · USD
528.03
+4.75 (0.91%)
Dec 20, 2024, 4:00 PM EST - Market closed
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 522.87 | 532.08 | 519.42 | 528.03 | 528.03 | 0.91% | 6,497,842 |
| Dec 19, 2024 | 524.16 | 529.22 | 522.20 | 523.28 | 523.28 | 0.64% | 3,050,813 |
| Dec 18, 2024 | 530.32 | 537.13 | 519.71 | 519.96 | 519.96 | -2.08% | 3,190,300 |
| Dec 17, 2024 | 529.40 | 531.78 | 524.87 | 531.01 | 531.01 | 0.13% | 4,056,007 |
| Dec 16, 2024 | 532.00 | 535.00 | 529.00 | 530.31 | 530.31 | 0.25% | 2,923,016 |
| Dec 13, 2024 | 534.17 | 534.68 | 528.91 | 529.00 | 529.00 | -0.64% | 1,608,200 |
| Dec 12, 2024 | 536.29 | 536.75 | 531.97 | 532.41 | 532.41 | -0.38% | 1,860,815 |
| Dec 11, 2024 | 529.19 | 535.89 | 527.27 | 534.45 | 534.45 | 1.03% | 2,181,241 |
| Dec 10, 2024 | 522.51 | 529.66 | 520.22 | 529.01 | 529.01 | 1.18% | 2,003,265 |
| Dec 9, 2024 | 529.02 | 531.59 | 521.88 | 522.82 | 522.82 | -1.09% | 2,942,047 |
| Dec 6, 2024 | 522.93 | 531.00 | 522.50 | 528.57 | 528.57 | 0.72% | 2,122,791 |
| Dec 5, 2024 | 524.60 | 527.47 | 522.17 | 524.77 | 524.77 | 0.70% | 2,538,695 |
| Dec 4, 2024 | 523.64 | 526.28 | 518.17 | 521.14 | 521.14 | -0.96% | 2,630,030 |
| Dec 3, 2024 | 534.67 | 534.82 | 525.96 | 526.18 | 526.18 | -0.97% | 2,319,746 |
| Dec 2, 2024 | 532.93 | 534.82 | 526.23 | 531.36 | 531.36 | -0.30% | 2,355,191 |
| Nov 29, 2024 | 533.01 | 535.77 | 530.03 | 532.94 | 532.94 | 0.11% | 1,760,600 |
| Nov 27, 2024 | 529.05 | 533.62 | 526.58 | 532.38 | 532.38 | 0.74% | 2,086,434 |
| Nov 26, 2024 | 527.90 | 530.65 | 525.06 | 528.48 | 528.48 | 0.36% | 2,326,800 |
| Nov 25, 2024 | 521.64 | 528.25 | 521.02 | 526.60 | 526.60 | 1.10% | 4,503,914 |
| Nov 22, 2024 | 516.93 | 521.71 | 516.18 | 520.86 | 520.86 | 1.12% | 3,130,470 |
| Nov 21, 2024 | 513.23 | 520.12 | 511.58 | 515.10 | 515.10 | 0.50% | 3,077,464 |
| Nov 20, 2024 | 521.53 | 522.50 | 511.00 | 512.54 | 512.54 | -1.33% | 2,409,527 |
| Nov 19, 2024 | 518.78 | 522.65 | 516.76 | 519.46 | 519.46 | -0.42% | 2,716,216 |
| Nov 18, 2024 | 518.59 | 523.49 | 517.00 | 521.63 | 521.63 | -0.05% | 2,493,483 |
| Nov 15, 2024 | 518.53 | 523.39 | 518.00 | 521.89 | 521.89 | 0.29% | 2,408,193 |
| Nov 14, 2024 | 520.62 | 522.36 | 517.65 | 520.40 | 520.40 | -0.28% | 2,480,583 |
| Nov 13, 2024 | 530.01 | 530.50 | 516.42 | 521.88 | 521.88 | -1.38% | 2,681,881 |
| Nov 12, 2024 | 529.10 | 530.90 | 527.30 | 529.17 | 529.17 | -0.18% | 2,577,628 |
| Nov 11, 2024 | 528.85 | 534.03 | 528.52 | 530.12 | 530.12 | 1.02% | 2,213,822 |
| Nov 8, 2024 | 520.34 | 528.84 | 519.53 | 524.76 | 524.76 | 1.31% | 2,215,681 |
| Nov 7, 2024 | 523.99 | 524.03 | 516.59 | 517.97 | 517.97 | -0.61% | 2,382,508 |
| Nov 6, 2024 | 520.86 | 523.00 | 515.94 | 521.13 | 521.13 | 3.08% | 3,674,066 |
| Nov 5, 2024 | 505.58 | 508.15 | 503.61 | 505.56 | 505.56 | - | 2,132,900 |
| Nov 4, 2024 | 509.14 | 510.00 | 503.03 | 505.58 | 505.58 | -0.49% | 2,165,122 |
| Nov 1, 2024 | 500.44 | 510.55 | 498.53 | 508.08 | 508.08 | 1.70% | 3,753,713 |
| Oct 31, 2024 | 521.25 | 527.90 | 499.03 | 499.59 | 499.59 | -2.74% | 5,523,340 |
| Oct 30, 2024 | 512.52 | 516.45 | 507.00 | 513.69 | 513.69 | 1.46% | 3,121,000 |
| Oct 29, 2024 | 507.54 | 511.39 | 505.70 | 506.28 | 506.28 | -0.38% | 2,066,616 |
| Oct 28, 2024 | 507.40 | 510.86 | 506.14 | 508.21 | 508.21 | 0.17% | 2,186,574 |
| Oct 25, 2024 | 512.50 | 514.73 | 505.62 | 507.36 | 507.36 | -0.64% | 1,582,222 |
| Oct 24, 2024 | 511.90 | 513.34 | 509.46 | 510.62 | 510.62 | -0.61% | 1,912,122 |
| Oct 23, 2024 | 512.66 | 514.72 | 511.90 | 513.73 | 513.73 | 0.14% | 1,759,887 |
| Oct 22, 2024 | 511.15 | 514.55 | 510.50 | 513.02 | 513.02 | -0.39% | 1,855,981 |
| Oct 21, 2024 | 516.99 | 518.82 | 513.94 | 515.01 | 515.01 | -0.26% | 2,217,572 |
| Oct 18, 2024 | 514.54 | 518.00 | 512.58 | 516.34 | 516.34 | 0.50% | 2,604,684 |
| Oct 17, 2024 | 516.29 | 517.04 | 511.52 | 513.76 | 513.76 | -0.06% | 2,227,465 |
| Oct 16, 2024 | 506.35 | 515.40 | 506.00 | 514.07 | 514.07 | 1.35% | 2,956,878 |
| Oct 15, 2024 | 505.62 | 509.88 | 504.00 | 507.23 | 507.23 | 0.11% | 2,885,900 |
| Oct 14, 2024 | 504.36 | 508.79 | 502.05 | 506.66 | 506.66 | 0.88% | 2,127,041 |
| Oct 11, 2024 | 496.51 | 502.92 | 496.47 | 502.26 | 502.26 | 0.85% | 1,920,085 |
| Oct 10, 2024 | 500.00 | 500.72 | 495.84 | 498.02 | 498.02 | -0.39% | 1,491,085 |
| Oct 9, 2024 | 498.38 | 500.75 | 495.59 | 499.95 | 499.95 | 0.58% | 1,707,580 |
| Oct 8, 2024 | 492.50 | 497.53 | 491.53 | 497.06 | 496.40 | 1.17% | 1,750,100 |
| Oct 7, 2024 | 497.33 | 498.53 | 490.75 | 491.30 | 490.65 | -1.29% | 1,990,708 |
| Oct 4, 2024 | 495.56 | 499.05 | 492.47 | 497.70 | 497.04 | 0.55% | 1,935,893 |
| Oct 3, 2024 | 495.55 | 497.09 | 493.00 | 494.97 | 494.31 | -0.12% | 1,382,289 |
| Oct 2, 2024 | 492.94 | 495.91 | 489.68 | 495.57 | 494.91 | -0.16% | 1,736,500 |
| Oct 1, 2024 | 497.26 | 498.03 | 493.11 | 496.38 | 495.72 | 0.52% | 3,748,206 |
| Sep 30, 2024 | 491.78 | 494.99 | 490.11 | 493.80 | 493.14 | 0.03% | 2,862,475 |
| Sep 27, 2024 | 491.03 | 496.00 | 490.39 | 493.64 | 492.98 | 0.48% | 2,177,336 |
| Sep 26, 2024 | 491.00 | 493.63 | 489.00 | 491.27 | 490.62 | 0.37% | 3,073,747 |
| Sep 25, 2024 | 484.76 | 489.90 | 483.54 | 489.45 | 488.80 | 0.42% | 3,483,200 |
| Sep 24, 2024 | 492.68 | 493.25 | 484.42 | 487.41 | 486.76 | -1.96% | 4,143,700 |
| Sep 23, 2024 | 493.16 | 497.69 | 491.30 | 497.14 | 496.48 | 0.89% | 2,191,300 |
| Sep 20, 2024 | 489.65 | 493.53 | 487.74 | 492.74 | 492.09 | -0.05% | 3,470,313 |
| Sep 19, 2024 | 500.00 | 501.13 | 486.25 | 493.01 | 492.36 | -0.35% | 3,517,228 |
| Sep 18, 2024 | 501.28 | 501.80 | 494.04 | 494.76 | 494.10 | -1.24% | 2,193,838 |
| Sep 17, 2024 | 498.60 | 501.74 | 497.85 | 500.99 | 500.32 | 0.66% | 2,202,852 |
| Sep 16, 2024 | 495.30 | 498.32 | 493.39 | 497.71 | 497.05 | 0.88% | 1,589,320 |
| Sep 13, 2024 | 493.10 | 496.85 | 491.45 | 493.36 | 492.70 | 0.25% | 2,204,789 |
| Sep 12, 2024 | 486.95 | 492.88 | 483.00 | 492.11 | 491.46 | 0.81% | 2,299,500 |
| Sep 11, 2024 | 486.52 | 489.11 | 477.84 | 488.18 | 487.53 | 0.03% | 2,480,000 |
| Sep 10, 2024 | 487.10 | 488.33 | 482.33 | 488.02 | 487.37 | 0.19% | 2,234,100 |
| Sep 9, 2024 | 480.50 | 489.21 | 479.57 | 487.09 | 486.44 | 2.30% | 2,343,600 |
| Sep 6, 2024 | 477.11 | 480.44 | 474.71 | 476.12 | 475.49 | -0.26% | 2,116,234 |
| Sep 5, 2024 | 483.14 | 484.16 | 473.11 | 477.36 | 476.73 | -1.20% | 2,293,539 |
| Sep 4, 2024 | 482.09 | 486.17 | 481.18 | 483.14 | 482.50 | 0.21% | 2,156,342 |
| Sep 3, 2024 | 482.47 | 486.69 | 480.04 | 482.12 | 481.48 | -0.25% | 2,063,707 |
| Aug 30, 2024 | 481.84 | 485.74 | 479.65 | 483.34 | 482.70 | 0.53% | 2,982,115 |
| Aug 29, 2024 | 474.47 | 481.92 | 474.47 | 480.80 | 480.16 | 1.91% | 1,893,601 |
| Aug 28, 2024 | 475.00 | 476.41 | 468.87 | 471.80 | 471.17 | -0.67% | 1,445,425 |
| Aug 27, 2024 | 471.08 | 475.50 | 468.22 | 474.99 | 474.36 | 1.35% | 1,635,908 |
| Aug 26, 2024 | 468.10 | 470.53 | 467.00 | 468.64 | 468.02 | 0.47% | 1,434,400 |
| Aug 23, 2024 | 470.30 | 470.34 | 461.90 | 466.44 | 465.82 | -0.51% | 1,986,348 |
| Aug 22, 2024 | 469.49 | 470.91 | 466.70 | 468.82 | 468.20 | 0.18% | 1,538,288 |
| Aug 21, 2024 | 468.54 | 469.09 | 464.52 | 468.00 | 467.38 | -0.24% | 2,105,900 |
| Aug 20, 2024 | 468.13 | 469.67 | 465.51 | 469.12 | 468.50 | 0.46% | 1,763,383 |
| Aug 19, 2024 | 469.00 | 470.15 | 465.52 | 466.98 | 466.36 | -0.41% | 1,690,880 |
| Aug 16, 2024 | 468.00 | 470.26 | 466.04 | 468.88 | 468.26 | 0.04% | 1,922,047 |
| Aug 15, 2024 | 465.10 | 469.00 | 464.00 | 468.71 | 468.09 | 1.86% | 2,130,571 |
| Aug 14, 2024 | 459.26 | 460.54 | 456.07 | 460.16 | 459.55 | 0.17% | 1,654,140 |
| Aug 13, 2024 | 458.14 | 459.64 | 454.89 | 459.36 | 458.75 | 0.81% | 1,816,206 |
| Aug 12, 2024 | 457.77 | 458.46 | 453.89 | 455.69 | 455.08 | -0.24% | 1,760,046 |
| Aug 9, 2024 | 455.58 | 458.80 | 453.46 | 456.78 | 456.17 | 0.26% | 1,760,295 |
| Aug 8, 2024 | 452.24 | 456.27 | 451.03 | 455.58 | 454.98 | 1.28% | 1,585,584 |
| Aug 7, 2024 | 450.53 | 456.92 | 449.04 | 449.84 | 449.24 | 0.34% | 2,059,829 |
| Aug 6, 2024 | 443.22 | 455.45 | 442.11 | 448.30 | 447.70 | 1.43% | 2,759,051 |
| Aug 5, 2024 | 455.00 | 461.30 | 439.59 | 442.00 | 441.41 | -4.33% | 4,496,726 |
| Aug 2, 2024 | 460.22 | 466.75 | 458.61 | 462.02 | 461.41 | -0.08% | 3,808,100 |
| Aug 1, 2024 | 465.46 | 467.50 | 459.19 | 462.41 | 461.80 | -0.28% | 2,590,132 |