Mastercard Incorporated Class A MA
NYSE · United States · Finance
$551.47-12.11 (-2.15%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $551.47 | -2.15% | $562.26 | $563.00 | $551.43 | 5.03M |
| 2026-09-29 | $563.58 | -0.82% | $564.00 | $566.99 | $561.30 | 2.90M |
| 2026-09-28 | $568.26 | +0.11% | $566.28 | $569.57 | $563.50 | 3.22M |
| 2026-09-25 | $567.65 | +0.28% | $567.08 | $568.78 | $562.29 | 2.37M |
| 2026-09-24 | $566.08 | +1.10% | $561.00 | $568.18 | $559.68 | 2.17M |
| 2026-09-23 | $559.92 | +0.72% | $555.78 | $565.75 | $554.00 | 2.88M |
| 2026-09-22 | $555.89 | -2.07% | $571.18 | $571.35 | $553.12 | 3.82M |
| 2026-09-21 | $567.65 | +0.43% | $567.11 | $569.39 | $562.36 | 2.57M |
| 2026-09-18 | $565.24 | -0.09% | $564.95 | $568.43 | $561.90 | 5.44M |
| 2026-09-17 | $565.73 | -0.36% | $568.07 | $569.86 | $564.07 | 2.07M |
| 2026-09-16 | $567.75 | -0.96% | $571.59 | $573.04 | $565.32 | 2.39M |
| 2026-09-15 | $573.27 | -0.20% | $571.48 | $574.00 | $567.31 | 2.13M |
| 2026-09-14 | $574.42 | +0.92% | $575.98 | $578.90 | $565.96 | 2.51M |
| 2026-09-11 | $569.19 | +0.68% | $568.88 | $572.68 | $564.25 | 2.05M |
| 2026-09-10 | $565.37 | -0.38% | $565.00 | $568.73 | $563.17 | 1.88M |
| 2026-09-09 | $567.50 | -0.59% | $569.00 | $570.84 | $565.73 | 1.83M |
| 2026-09-08 | $570.89 | -1.44% | $572.67 | $575.67 | $567.01 | 2.71M |
| 2026-09-04 | $579.21 | -1.11% | $580.73 | $584.50 | $578.71 | 1.77M |
| 2026-09-03 | $585.71 | -0.41% | $590.69 | $592.97 | $583.81 | 2.24M |
| 2026-09-02 | $588.14 | +1.21% | $584.00 | $590.71 | $583.70 | 2.29M |
| 2026-09-01 | $581.10 | -1.39% | $589.65 | $592.64 | $580.88 | 3.31M |
| 2026-08-31 | $589.31 | -1.01% | $593.54 | $595.18 | $588.38 | 3.15M |
| 2026-08-28 | $595.30 | +0.60% | $593.95 | $598.02 | $592.08 | 1.89M |
| 2026-08-27 | $591.73 | -1.13% | $593.76 | $594.01 | $588.11 | 3.19M |
| 2026-08-26 | $598.47 | -0.15% | $599.37 | $600.49 | $594.71 | 3.11M |
| 2026-08-25 | $599.37 | -0.08% | $596.87 | $601.23 | $595.35 | 3.37M |
| 2026-08-24 | $599.86 | +3.31% | $585.00 | $599.99 | $584.22 | 3.12M |
| 2026-08-21 | $580.63 | +1.18% | $574.55 | $582.28 | $573.04 | 2.20M |
| 2026-08-20 | $573.85 | +0.02% | $572.07 | $579.61 | $571.80 | 2.61M |
| 2026-08-19 | $573.72 | -0.10% | $571.50 | $582.93 | $570.33 | 3.05M |
| 2026-08-18 | $574.31 | +2.14% | $563.87 | $578.50 | $563.18 | 3.91M |
| 2026-08-17 | $562.26 | -1.23% | $565.24 | $569.27 | $561.26 | 3.02M |
| 2026-08-14 | $569.29 | +0.40% | $567.95 | $570.67 | $564.44 | 2.47M |
| 2026-08-13 | $567.04 | +1.31% | $565.61 | $568.28 | $557.70 | 1.98M |
| 2026-08-12 | $559.73 | -0.30% | $557.56 | $563.55 | $556.06 | 3.10M |
| 2026-08-11 | $561.44 | -0.31% | $562.71 | $567.63 | $560.00 | 2.47M |
| 2026-08-10 | $563.17 | +0.04% | $561.11 | $566.77 | $559.36 | 2.64M |
| 2026-08-07 | $562.95 | -2.26% | $572.57 | $572.99 | $561.62 | 3.02M |
| 2026-08-06 | $575.95 | +0.96% | $573.21 | $576.36 | $566.37 | 3.02M |
| 2026-08-05 | $570.48 | -0.11% | $575.74 | $578.26 | $568.60 | 2.43M |
| 2026-08-04 | $571.10 | +0.02% | $566.99 | $573.35 | $564.00 | 3.21M |
| 2026-08-03 | $570.97 | -0.37% | $580.00 | $583.71 | $570.78 | 3.51M |
| 2026-07-31 | $573.10 | -0.74% | $567.68 | $575.42 | $563.42 | 4.58M |
| 2026-07-30 | $577.35 | +2.49% | $577.36 | $582.62 | $567.63 | 5.30M |
| 2026-07-29 | $563.32 | +0.10% | $555.06 | $569.99 | $554.92 | 3.52M |
| 2026-07-28 | $562.75 | +2.00% | $561.03 | $564.61 | $557.43 | 3.13M |
| 2026-07-27 | $551.71 | +2.23% | $543.18 | $553.89 | $542.02 | 2.37M |
| 2026-07-24 | $539.66 | +1.77% | $531.46 | $540.00 | $529.69 | 2.55M |
| 2026-07-23 | $530.29 | -0.32% | $527.98 | $530.88 | $523.61 | 2.07M |
| 2026-07-22 | $531.98 | -1.17% | $538.94 | $540.00 | $530.73 | 2.31M |
| 2026-07-21 | $538.30 | -1.67% | $543.76 | $544.34 | $536.85 | 2.94M |
| 2026-07-20 | $547.44 | +0.71% | $540.00 | $547.91 | $538.01 | 2.57M |
| 2026-07-17 | $543.60 | -1.44% | $550.50 | $551.72 | $540.23 | 3.22M |
| 2026-07-16 | $551.54 | +3.05% | $541.50 | $551.68 | $539.69 | 2.93M |
| 2026-07-15 | $535.21 | -0.52% | $538.54 | $541.24 | $529.08 | 3.13M |
| 2026-07-14 | $538.02 | +0.06% | $534.99 | $543.46 | $532.06 | 3.32M |
| 2026-07-13 | $537.70 | +2.08% | $530.71 | $539.93 | $530.71 | 2.87M |
| 2026-07-10 | $526.74 | +0.68% | $527.26 | $528.94 | $519.65 | 1.62M |
| 2026-07-09 | $523.20 | +0.64% | $518.03 | $523.23 | $515.11 | 2.84M |
| 2026-07-08 | $519.86 | -2.21% | $531.11 | $531.62 | $517.21 | 2.72M |
| 2026-07-07 | $531.62 | -0.28% | $533.84 | $543.65 | $530.00 | 3.52M |
| 2026-07-06 | $533.10 | -1.17% | $540.74 | $541.89 | $522.68 | 3.58M |
| 2026-07-02 | $539.39 | +3.24% | $529.73 | $539.63 | $526.07 | 3.90M |
| 2026-07-01 | $522.44 | +1.72% | $517.25 | $530.41 | $513.42 | 4.41M |
| 2026-06-30 | $513.60 | +0.78% | $511.90 | $514.00 | $507.14 | 4.70M |
| 2026-06-29 | $509.64 | +2.13% | $502.50 | $515.45 | $502.50 | 4.81M |
| 2026-06-26 | $499.02 | +2.07% | $488.58 | $504.36 | $488.58 | 9.20M |
| 2026-06-25 | $488.92 | -1.11% | $496.00 | $504.80 | $488.65 | 3.72M |
| 2026-06-24 | $494.41 | +1.30% | $488.08 | $498.44 | $486.22 | 3.61M |
| 2026-06-23 | $488.07 | +0.82% | $488.83 | $491.56 | $484.42 | 3.94M |
| 2026-06-22 | $484.09 | -1.16% | $488.16 | $495.66 | $483.14 | 3.96M |
| 2026-06-18 | $489.79 | -0.65% | $494.77 | $495.99 | $488.91 | 6.67M |
| 2026-06-17 | $492.99 | -1.66% | $502.93 | $504.64 | $492.40 | 2.93M |
| 2026-06-16 | $501.33 | +2.18% | $491.86 | $501.50 | $489.51 | 4.01M |
| 2026-06-15 | $490.64 | +0.13% | $490.50 | $493.55 | $486.66 | 3.89M |
| 2026-06-12 | $489.98 | +0.71% | $488.88 | $492.37 | $484.54 | 3.98M |
| 2026-06-11 | $486.51 | -0.53% | $488.66 | $491.47 | $484.39 | 3.80M |
| 2026-06-10 | $489.08 | -1.24% | $497.47 | $498.80 | $486.50 | 3.24M |
| 2026-06-09 | $495.24 | +1.97% | $483.89 | $495.42 | $482.00 | 3.31M |
| 2026-06-08 | $485.67 | -1.10% | $486.76 | $489.52 | $483.70 | 3.09M |
| 2026-06-05 | $491.08 | +1.93% | $484.00 | $494.00 | $484.00 | 4.23M |
| 2026-06-04 | $481.76 | +2.17% | $479.56 | $488.55 | $477.46 | 4.02M |
| 2026-06-03 | $471.55 | -1.28% | $477.35 | $481.96 | $464.52 | 5.23M |
| 2026-06-02 | $477.68 | -3.55% | $493.06 | $493.99 | $477.68 | 5.03M |
| 2026-06-01 | $495.25 | +0.26% | $494.25 | $497.13 | $488.65 | 4.65M |
| 2026-05-29 | $493.98 | +0.05% | $494.50 | $500.11 | $492.84 | 5.69M |
| 2026-05-28 | $493.75 | -0.26% | $493.34 | $494.58 | $486.35 | 3.92M |
| 2026-05-27 | $495.04 | +0.41% | $493.01 | $499.35 | $492.51 | 2.83M |
| 2026-05-26 | $493.01 | -1.11% | $496.00 | $496.85 | $492.06 | 1.95M |
| 2026-05-22 | $498.54 | -0.22% | $499.11 | $504.26 | $497.32 | 1.96M |