Home

MasterCard (MA)

489.77
-40.78 (-7.69%)
NYSE · Last Trade: Apr 5th, 5:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MasterCard (MA)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025519.62520.88493.78489.776,124,179489.77
4/03/2025528.42539.99527.00530.553,443,247530.55
4/02/2025542.86549.52541.65547.382,994,356547.38
4/01/2025546.80551.15544.00548.512,714,868548.51
3/31/2025532.16551.43531.02548.124,741,841548.12
3/28/2025554.22558.59540.09540.612,656,769540.61
3/27/2025549.07561.83547.80557.572,901,251557.57
3/26/2025547.14551.03545.12549.072,681,695549.07
3/25/2025545.95547.18542.00545.162,268,790545.16
3/24/2025539.35545.46538.24543.672,758,785543.67
3/21/2025535.44538.05530.75535.695,973,498535.69
3/20/2025533.60540.49532.55536.382,598,698536.38
3/19/2025531.57537.62529.58536.092,804,268536.09
3/18/2025532.34532.59525.51530.192,363,345530.19
3/17/2025523.25533.48521.48531.992,544,865531.99
3/14/2025522.60528.41520.95527.642,369,657527.64
3/13/2025524.50528.53517.71519.832,377,104519.83
3/12/2025530.51532.71519.26524.642,810,954524.64
3/11/2025537.20538.05522.25525.804,582,876525.80
3/10/2025538.15548.56532.02537.123,892,915537.12
3/07/2025547.07550.38536.28546.773,161,516546.77
3/06/2025548.50555.68544.69549.823,133,226549.82
3/05/2025552.58560.99551.32558.302,795,353558.30
3/04/2025570.46573.20552.01555.073,317,636555.07
3/03/2025577.33582.23570.00574.923,092,667574.92
2/28/2025567.30576.43564.00576.313,205,382576.31
2/27/2025565.57574.70564.00564.822,436,508564.82
2/26/2025562.59566.68559.60561.272,027,958561.27
2/25/2025562.44566.04552.69564.033,609,503564.03
2/24/2025558.43561.46556.79559.001,752,478559.00
2/21/2025561.43564.80556.58557.512,256,342557.51
2/20/2025568.15568.50559.04563.282,180,945563.28
2/19/2025567.49570.70566.64568.502,458,645568.50
2/18/2025564.90568.63561.51568.612,064,755568.61
2/14/2025566.01569.24564.13564.761,927,798564.76
2/13/2025565.60567.39561.47566.311,709,466566.31
2/12/2025562.01564.75559.44564.601,722,211564.60
2/11/2025564.99566.43559.22564.701,847,765564.70
2/10/2025565.25567.27561.00565.492,357,723565.49
2/07/2025568.06570.05561.78562.752,008,411562.75
2/06/2025566.13569.75564.54567.161,738,398567.16
2/05/2025561.35566.87559.80566.292,404,796566.29
2/04/2025570.88572.00557.58559.112,638,881559.11
2/03/2025552.64565.00551.07563.953,195,456563.95
1/31/2025563.82565.54554.64555.434,505,523555.43
1/30/2025555.00576.94554.53566.016,004,378566.01
1/29/2025547.00550.61546.50548.802,545,234548.80
1/28/2025546.54551.55542.66547.362,727,783547.36
1/27/2025533.58547.99531.65547.643,074,613547.64
1/24/2025532.99536.06532.15533.492,473,014533.49
1/23/2025529.05534.35528.68534.222,196,022534.22
1/22/2025528.00530.30525.67527.182,037,596527.18
1/21/2025527.66529.98526.91528.062,706,860528.06
1/17/2025524.58528.13521.01524.702,374,801524.70
1/16/2025523.62527.12520.72523.143,275,627523.14
1/15/2025515.57523.77513.73522.353,024,793522.35
1/14/2025507.07509.39504.21509.022,704,772509.02
1/13/2025501.00506.15499.92504.912,885,537504.91
1/10/2025512.12513.76503.36504.672,815,625504.67
1/08/2025512.04517.45511.53516.402,456,717515.64
1/07/2025513.68516.33511.07511.402,211,762510.65
1/06/2025520.97521.36511.01511.932,920,166511.18