Mastercard Incorporated (MA)
NYSE: MA · Real-Time Price · USD
555.43
-10.58 (-1.87%)
Jan 31, 2025, 4:00 PM EST - Market closed
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 563.82 | 565.54 | 554.64 | 555.43 | 555.43 | -1.87% | 4,425,853 |
| Jan 30, 2025 | 555.00 | 576.94 | 554.53 | 566.01 | 566.01 | 3.14% | 6,005,206 |
| Jan 29, 2025 | 547.00 | 550.61 | 546.50 | 548.80 | 548.80 | 0.26% | 2,549,001 |
| Jan 28, 2025 | 546.54 | 551.55 | 542.66 | 547.36 | 547.36 | -0.05% | 2,727,798 |
| Jan 27, 2025 | 533.58 | 547.99 | 531.66 | 547.64 | 547.64 | 2.65% | 3,074,807 |
| Jan 24, 2025 | 532.99 | 536.06 | 532.15 | 533.49 | 533.49 | -0.14% | 2,473,012 |
| Jan 23, 2025 | 529.05 | 534.35 | 528.68 | 534.22 | 534.22 | 1.34% | 2,196,457 |
| Jan 22, 2025 | 528.00 | 530.30 | 525.67 | 527.18 | 527.18 | -0.17% | 2,037,643 |
| Jan 21, 2025 | 527.66 | 529.98 | 526.91 | 528.06 | 528.06 | 0.64% | 2,706,947 |
| Jan 17, 2025 | 524.58 | 528.13 | 521.01 | 524.70 | 524.70 | 0.30% | 2,374,798 |
| Jan 16, 2025 | 523.62 | 527.12 | 520.72 | 523.14 | 523.14 | 0.15% | 3,275,700 |
| Jan 15, 2025 | 515.57 | 523.77 | 513.73 | 522.35 | 522.35 | 2.62% | 3,025,066 |
| Jan 14, 2025 | 507.07 | 509.39 | 504.21 | 509.02 | 509.02 | 0.81% | 2,704,795 |
| Jan 13, 2025 | 501.00 | 506.15 | 499.92 | 504.91 | 504.91 | 0.05% | 2,885,549 |
| Jan 10, 2025 | 512.12 | 513.76 | 503.36 | 504.67 | 504.67 | -2.27% | 2,815,624 |
| Jan 8, 2025 | 512.04 | 517.45 | 511.53 | 516.40 | 515.62 | 0.98% | 2,456,715 |
| Jan 7, 2025 | 513.68 | 516.33 | 511.08 | 511.40 | 510.63 | -0.10% | 2,211,877 |
| Jan 6, 2025 | 520.97 | 521.36 | 511.01 | 511.93 | 511.16 | -1.81% | 2,920,787 |
| Jan 3, 2025 | 522.53 | 524.46 | 517.68 | 521.36 | 520.58 | -0.20% | 1,627,726 |
| Jan 2, 2025 | 529.19 | 530.56 | 517.66 | 522.40 | 521.61 | -0.79% | 2,818,795 |
| Dec 31, 2024 | 527.67 | 529.19 | 525.56 | 526.57 | 525.78 | 0.19% | 1,942,656 |
| Dec 30, 2024 | 527.00 | 528.57 | 521.33 | 525.55 | 524.76 | -1.25% | 2,101,731 |
| Dec 27, 2024 | 533.61 | 537.56 | 530.80 | 532.20 | 531.40 | -0.74% | 1,542,157 |
| Dec 26, 2024 | 533.63 | 537.70 | 532.92 | 536.15 | 535.34 | 0.08% | 1,109,713 |
| Dec 24, 2024 | 529.27 | 535.74 | 527.83 | 535.71 | 534.90 | 1.28% | 955,015 |
| Dec 23, 2024 | 525.83 | 529.40 | 521.13 | 528.96 | 528.17 | 0.18% | 2,270,286 |
| Dec 20, 2024 | 522.87 | 532.08 | 519.42 | 528.03 | 527.24 | 0.91% | 7,317,151 |
| Dec 19, 2024 | 524.16 | 529.22 | 522.20 | 523.28 | 522.49 | 0.64% | 3,050,813 |
| Dec 18, 2024 | 530.32 | 537.13 | 519.71 | 519.96 | 519.18 | -2.08% | 3,190,277 |
| Dec 17, 2024 | 529.40 | 531.78 | 524.87 | 531.01 | 530.21 | 0.13% | 4,056,007 |
| Dec 16, 2024 | 532.00 | 535.00 | 529.00 | 530.31 | 529.51 | 0.25% | 2,923,016 |
| Dec 13, 2024 | 534.17 | 534.68 | 528.91 | 529.00 | 528.21 | -0.64% | 1,608,196 |
| Dec 12, 2024 | 536.29 | 536.75 | 531.97 | 532.41 | 531.61 | -0.38% | 1,860,815 |
| Dec 11, 2024 | 529.19 | 535.89 | 527.27 | 534.45 | 533.65 | 1.03% | 2,181,241 |
| Dec 10, 2024 | 522.51 | 529.66 | 520.22 | 529.01 | 528.22 | 1.18% | 2,003,265 |
| Dec 9, 2024 | 529.02 | 531.59 | 521.88 | 522.82 | 522.03 | -1.09% | 2,942,047 |
| Dec 6, 2024 | 522.93 | 531.00 | 522.50 | 528.57 | 527.78 | 0.72% | 2,122,791 |
| Dec 5, 2024 | 524.60 | 527.47 | 522.17 | 524.77 | 523.98 | 0.70% | 2,538,695 |
| Dec 4, 2024 | 523.64 | 526.28 | 518.17 | 521.14 | 520.36 | -0.96% | 2,630,030 |
| Dec 3, 2024 | 534.67 | 534.82 | 525.96 | 526.18 | 525.39 | -0.97% | 2,319,746 |
| Dec 2, 2024 | 532.93 | 534.82 | 526.23 | 531.36 | 530.56 | -0.30% | 2,355,191 |
| Nov 29, 2024 | 533.01 | 535.77 | 530.03 | 532.94 | 532.14 | 0.11% | 1,760,566 |
| Nov 27, 2024 | 529.05 | 533.62 | 526.58 | 532.38 | 531.58 | 0.74% | 2,086,434 |
| Nov 26, 2024 | 527.90 | 530.65 | 525.06 | 528.48 | 527.69 | 0.36% | 2,326,797 |
| Nov 25, 2024 | 521.64 | 528.25 | 521.02 | 526.60 | 525.81 | 1.10% | 4,503,914 |
| Nov 22, 2024 | 516.93 | 521.71 | 516.18 | 520.86 | 520.08 | 1.12% | 3,130,470 |
| Nov 21, 2024 | 513.23 | 520.12 | 511.58 | 515.10 | 514.33 | 0.50% | 3,077,464 |
| Nov 20, 2024 | 521.53 | 522.50 | 511.00 | 512.54 | 511.77 | -1.33% | 2,409,527 |
| Nov 19, 2024 | 518.78 | 522.65 | 516.76 | 519.46 | 518.68 | -0.42% | 2,716,216 |
| Nov 18, 2024 | 518.59 | 523.49 | 517.00 | 521.63 | 520.85 | -0.05% | 2,493,483 |
| Nov 15, 2024 | 518.53 | 523.39 | 518.00 | 521.89 | 521.11 | 0.29% | 2,408,193 |
| Nov 14, 2024 | 520.62 | 522.36 | 517.65 | 520.40 | 519.62 | -0.28% | 2,480,583 |
| Nov 13, 2024 | 530.01 | 530.50 | 516.42 | 521.88 | 521.10 | -1.38% | 2,681,881 |
| Nov 12, 2024 | 529.10 | 530.90 | 527.30 | 529.17 | 528.37 | -0.18% | 2,577,628 |
| Nov 11, 2024 | 528.85 | 534.03 | 528.52 | 530.12 | 529.32 | 1.02% | 2,213,822 |
| Nov 8, 2024 | 520.34 | 528.84 | 519.53 | 524.76 | 523.97 | 1.33% | 2,215,681 |
| Nov 7, 2024 | 523.99 | 524.03 | 516.59 | 517.88 | 517.10 | -0.62% | 2,382,508 |
| Nov 6, 2024 | 520.86 | 523.00 | 515.94 | 521.13 | 520.35 | 3.08% | 3,674,066 |
| Nov 5, 2024 | 505.58 | 508.15 | 503.61 | 505.56 | 504.80 | - | 2,132,859 |
| Nov 4, 2024 | 509.14 | 510.00 | 503.03 | 505.58 | 504.82 | -0.49% | 2,165,122 |
| Nov 1, 2024 | 500.44 | 510.55 | 498.53 | 508.08 | 507.32 | 1.70% | 3,753,713 |
| Oct 31, 2024 | 521.25 | 527.90 | 499.03 | 499.59 | 498.84 | -2.74% | 5,523,300 |
| Oct 30, 2024 | 512.52 | 516.45 | 507.00 | 513.69 | 512.92 | 1.46% | 3,120,968 |
| Oct 29, 2024 | 507.54 | 511.39 | 505.70 | 506.28 | 505.52 | -0.38% | 2,066,616 |
| Oct 28, 2024 | 507.40 | 510.86 | 506.14 | 508.21 | 507.45 | 0.17% | 2,186,574 |
| Oct 25, 2024 | 512.50 | 514.73 | 505.62 | 507.36 | 506.60 | -0.64% | 1,582,222 |
| Oct 24, 2024 | 511.90 | 513.34 | 509.46 | 510.62 | 509.85 | -0.61% | 1,912,122 |
| Oct 23, 2024 | 512.66 | 514.72 | 511.90 | 513.73 | 512.96 | 0.14% | 1,759,887 |
| Oct 22, 2024 | 511.15 | 514.55 | 510.50 | 513.02 | 512.25 | -0.39% | 1,855,981 |
| Oct 21, 2024 | 516.99 | 518.82 | 513.94 | 515.01 | 514.24 | -0.26% | 2,217,572 |
| Oct 18, 2024 | 514.54 | 518.00 | 512.58 | 516.34 | 515.56 | 0.50% | 2,604,684 |
| Oct 17, 2024 | 516.29 | 517.05 | 511.52 | 513.76 | 512.99 | -0.06% | 2,227,465 |
| Oct 16, 2024 | 506.35 | 515.40 | 506.00 | 514.07 | 513.30 | 1.35% | 2,956,878 |
| Oct 15, 2024 | 505.62 | 509.88 | 504.00 | 507.23 | 506.47 | 0.11% | 2,885,897 |
| Oct 14, 2024 | 504.36 | 508.79 | 502.05 | 506.66 | 505.90 | 0.88% | 2,127,041 |
| Oct 11, 2024 | 496.51 | 502.92 | 496.47 | 502.26 | 501.51 | 0.85% | 1,920,085 |
| Oct 10, 2024 | 500.00 | 500.72 | 495.84 | 498.02 | 497.27 | -0.39% | 1,491,085 |
| Oct 9, 2024 | 498.38 | 500.75 | 495.59 | 499.95 | 499.20 | 0.58% | 1,707,580 |
| Oct 8, 2024 | 492.50 | 497.53 | 491.53 | 497.06 | 495.66 | 1.17% | 1,750,066 |
| Oct 7, 2024 | 497.33 | 498.53 | 490.75 | 491.30 | 489.91 | -1.29% | 1,990,708 |
| Oct 4, 2024 | 495.56 | 499.05 | 492.47 | 497.70 | 496.30 | 0.55% | 1,935,893 |
| Oct 3, 2024 | 495.55 | 497.09 | 493.00 | 494.97 | 493.57 | -0.12% | 1,382,289 |
| Oct 2, 2024 | 492.94 | 495.91 | 489.68 | 495.57 | 494.17 | -0.16% | 1,736,490 |
| Oct 1, 2024 | 497.26 | 498.03 | 493.11 | 496.38 | 494.98 | 0.52% | 3,748,206 |
| Sep 30, 2024 | 491.78 | 494.99 | 490.11 | 493.80 | 492.41 | 0.03% | 2,862,475 |
| Sep 27, 2024 | 491.03 | 496.00 | 490.39 | 493.64 | 492.25 | 0.48% | 2,177,336 |
| Sep 26, 2024 | 491.00 | 493.63 | 489.00 | 491.27 | 489.89 | 0.37% | 3,073,747 |
| Sep 25, 2024 | 484.76 | 489.90 | 483.54 | 489.45 | 488.07 | 0.42% | 3,483,193 |
| Sep 24, 2024 | 492.68 | 493.25 | 484.42 | 487.41 | 486.04 | -1.96% | 4,143,654 |
| Sep 23, 2024 | 493.16 | 497.69 | 491.30 | 497.14 | 495.74 | 0.89% | 2,191,256 |
| Sep 20, 2024 | 489.65 | 493.53 | 487.74 | 492.74 | 491.35 | -0.05% | 3,470,313 |
| Sep 19, 2024 | 500.00 | 501.13 | 486.25 | 493.01 | 491.62 | -0.35% | 3,517,228 |
| Sep 18, 2024 | 501.28 | 501.80 | 494.04 | 494.76 | 493.37 | -1.24% | 2,193,838 |
| Sep 17, 2024 | 498.60 | 501.74 | 497.85 | 500.99 | 499.58 | 0.66% | 2,202,852 |
| Sep 16, 2024 | 495.30 | 498.32 | 493.39 | 497.71 | 496.31 | 0.88% | 1,589,320 |
| Sep 13, 2024 | 493.10 | 496.85 | 491.45 | 493.36 | 491.97 | 0.25% | 2,204,789 |
| Sep 12, 2024 | 486.95 | 492.88 | 483.00 | 492.11 | 490.72 | 0.81% | 2,299,485 |
| Sep 11, 2024 | 486.52 | 489.11 | 477.84 | 488.18 | 486.80 | 0.03% | 2,479,988 |
| Sep 10, 2024 | 487.10 | 488.33 | 482.33 | 488.02 | 486.64 | 0.19% | 2,234,088 |
| Sep 9, 2024 | 480.50 | 489.21 | 479.57 | 487.09 | 485.72 | 2.30% | 2,343,553 |