Mastercard Incorporated (MA)
NYSE: MA · Real-Time Price · USD
564.55
-10.37 (-1.80%)
At close: Oct 9, 2025, 4:00 PM EDT
565.83
+1.28 (0.23%)
After-hours: Oct 9, 2025, 7:49 PM EDT

Mastercard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2025577.24579.40562.51564.55564.55-2.06%2,559,425
Oct 8, 2025581.32583.07576.08576.44575.67-0.59%1,935,090
Oct 7, 2025578.99586.08578.91579.84579.060.18%2,120,731
Oct 6, 2025579.23581.14569.26578.81578.03-0.28%2,573,878
Oct 3, 2025576.43583.22576.43580.45579.670.54%2,332,024
Oct 2, 2025572.73579.84570.77577.33576.550.62%2,483,584
Oct 1, 2025565.68575.47565.01573.77573.000.87%3,685,088
Sep 30, 2025565.81570.63563.65568.81568.050.12%2,379,296
Sep 29, 2025566.00569.32562.51568.14567.380.53%2,615,759
Sep 26, 2025566.62569.66564.06565.13564.37-0.38%2,106,586
Sep 25, 2025565.00572.39564.57567.30566.54-0.27%2,700,615
Sep 24, 2025571.28571.66564.95568.81568.05-0.20%2,867,508
Sep 23, 2025585.45586.86568.25569.97569.20-2.48%3,223,404
Sep 22, 2025580.97587.35580.14584.49583.700.06%3,242,064
Sep 19, 2025588.62588.87581.51584.16583.38-0.32%6,745,326
Sep 18, 2025596.08601.62585.88586.05585.26-2.10%3,294,558
Sep 17, 2025587.71598.89587.44598.63597.832.08%2,931,112
Sep 16, 2025578.01588.11576.83586.42585.630.59%2,537,009
Sep 15, 2025582.73586.50581.50582.96582.180.44%2,222,681
Sep 12, 2025586.44589.21580.00580.41579.63-1.41%2,243,171
Sep 11, 2025580.88589.97580.01588.73587.941.61%2,407,151
Sep 10, 2025582.13582.13571.00579.38578.60-0.79%2,535,457
Sep 9, 2025583.54591.18583.30584.00583.22-0.44%2,266,030
Sep 8, 2025582.62589.79580.70586.60585.810.41%1,948,397
Sep 5, 2025595.47598.58579.03584.22583.44-1.92%2,432,345
Sep 4, 2025593.03595.89589.29595.64594.840.40%1,653,765
Sep 3, 2025591.83594.00588.96593.28592.480.24%1,958,059
Sep 2, 2025595.62595.62586.00591.87591.07-0.57%2,284,547
Aug 29, 2025592.00596.83590.26595.29594.490.81%2,111,298
Aug 28, 2025590.82593.53589.72590.48589.69-0.03%2,159,985
Aug 27, 2025591.21594.62589.82590.66589.87-0.16%1,480,977
Aug 26, 2025593.08596.00586.30591.61590.82-0.27%4,774,584
Aug 25, 2025597.82599.05592.86593.21592.41-0.96%1,984,330
Aug 22, 2025595.30601.77593.08598.96598.161.19%2,389,205
Aug 21, 2025589.04592.21583.93591.92591.12-0.13%2,349,322
Aug 20, 2025585.91593.88585.91592.68591.881.22%2,884,705
Aug 19, 2025584.41590.57584.22585.51584.720.23%2,334,494
Aug 18, 2025582.02585.49580.69584.14583.360.42%1,812,110
Aug 15, 2025585.00589.56581.11581.70580.92-0.35%2,263,870
Aug 14, 2025577.47584.40575.50583.76582.981.01%2,642,459
Aug 13, 2025577.33580.27574.04577.90577.120.65%2,352,973
Aug 12, 2025575.18578.32570.46574.18573.410.10%2,593,996
Aug 11, 2025575.00576.59569.44573.59572.82-0.13%2,116,712
Aug 8, 2025563.75576.16562.69574.32573.552.33%2,908,038
Aug 7, 2025572.97573.90553.86561.22560.47-1.39%2,979,747
Aug 6, 2025568.99570.36563.97569.13568.370.55%2,245,248
Aug 5, 2025569.60571.83562.13566.04565.28-0.66%2,883,198
Aug 4, 2025564.29569.92562.50569.81569.041.77%2,984,728
Aug 1, 2025563.86564.87556.10559.89559.14-1.16%3,316,787
Jul 31, 2025568.57579.44562.51566.47565.711.32%4,568,343