Mastercard Incorporated (MA)
NYSE: MA · Real-Time Price · USD
525.80
-11.32 (-2.11%)
At close: Mar 11, 2025, 4:00 PM
528.51
+2.71 (0.52%)
After-hours: Mar 11, 2025, 7:59 PM EST
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 537.20 | 538.05 | 522.25 | 525.80 | 525.80 | -2.11% | 4,579,991 |
| Mar 10, 2025 | 538.15 | 548.56 | 532.02 | 537.12 | 537.12 | -1.76% | 3,887,518 |
| Mar 7, 2025 | 547.07 | 550.38 | 536.28 | 546.77 | 546.77 | -0.55% | 3,161,510 |
| Mar 6, 2025 | 548.50 | 555.68 | 544.69 | 549.82 | 549.82 | -1.52% | 3,133,333 |
| Mar 5, 2025 | 552.58 | 560.99 | 551.32 | 558.30 | 558.30 | 0.58% | 2,795,399 |
| Mar 4, 2025 | 570.46 | 573.20 | 552.01 | 555.07 | 555.07 | -3.45% | 3,318,100 |
| Mar 3, 2025 | 577.33 | 582.23 | 570.00 | 574.92 | 574.92 | -0.24% | 3,092,583 |
| Feb 28, 2025 | 567.30 | 576.43 | 564.00 | 576.31 | 576.31 | 2.03% | 3,205,380 |
| Feb 27, 2025 | 565.57 | 574.70 | 564.00 | 564.82 | 564.82 | 0.63% | 2,436,724 |
| Feb 26, 2025 | 562.59 | 566.68 | 559.60 | 561.27 | 561.27 | -0.49% | 2,027,993 |
| Feb 25, 2025 | 562.44 | 566.05 | 552.69 | 564.03 | 564.03 | 0.90% | 3,609,836 |
| Feb 24, 2025 | 558.43 | 561.46 | 556.79 | 559.00 | 559.00 | 0.27% | 1,752,627 |
| Feb 21, 2025 | 561.43 | 564.80 | 556.58 | 557.51 | 557.51 | -1.02% | 2,256,340 |
| Feb 20, 2025 | 568.15 | 568.50 | 559.04 | 563.28 | 563.28 | -0.92% | 2,181,938 |
| Feb 19, 2025 | 567.49 | 570.70 | 566.65 | 568.50 | 568.50 | -0.02% | 2,459,132 |
| Feb 18, 2025 | 564.90 | 568.63 | 561.52 | 568.61 | 568.61 | 0.68% | 2,064,246 |
| Feb 14, 2025 | 566.01 | 569.24 | 564.13 | 564.76 | 564.76 | -0.27% | 1,927,797 |
| Feb 13, 2025 | 565.60 | 567.39 | 561.47 | 566.31 | 566.31 | 0.30% | 1,709,499 |
| Feb 12, 2025 | 562.01 | 564.75 | 559.44 | 564.60 | 564.60 | -0.02% | 1,722,312 |
| Feb 11, 2025 | 564.99 | 566.43 | 559.22 | 564.70 | 564.70 | -0.14% | 1,847,808 |
| Feb 10, 2025 | 565.25 | 567.27 | 561.00 | 565.49 | 565.49 | 0.49% | 2,357,752 |
| Feb 7, 2025 | 568.06 | 570.05 | 561.78 | 562.75 | 562.75 | -0.78% | 2,008,409 |
| Feb 6, 2025 | 566.13 | 569.75 | 564.54 | 567.16 | 567.16 | 0.15% | 1,738,474 |
| Feb 5, 2025 | 561.35 | 566.87 | 559.80 | 566.29 | 566.29 | 1.28% | 2,404,997 |
| Feb 4, 2025 | 570.88 | 572.00 | 557.58 | 559.11 | 559.11 | -0.86% | 2,639,060 |
| Feb 3, 2025 | 552.64 | 565.00 | 551.07 | 563.95 | 563.95 | 1.53% | 3,195,610 |
| Jan 31, 2025 | 563.82 | 565.54 | 554.64 | 555.43 | 555.43 | -1.87% | 4,505,520 |
| 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 |