Dark

MA
Mastercard Incorporated
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

583.10USD+0.155%(+0.90)2,225,883

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:00:30 AM EDT

583.00USD+0.137%(+0.80)630

After-hours

May 16, 2025 4:16:30 PM EDT

583.86USD+0.130%(+0.76)22,855

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	580.430	584.2850	580.430000	583.28	+0.186%	2,225,883	0.000%
2025-05-15	574.130	583.0400	573.650000	582.20	+1.556%	2,034,253	+0.186%
2025-05-14	578.270	578.6400	572.280000	573.28	-0.574%	2,237,681	+1.744%
2025-05-13	578.000	582.8600	575.800000	576.59	-0.291%	2,370,233	+1.160%
2025-05-12	580.000	580.7900	566.430000	578.27	+1.694%	3,000,439	+0.866%
2025-05-09	567.450	569.5750	564.600000	568.64	+0.268%	1,528,128	+2.575%
2025-05-08	569.450	573.8700	567.000000	567.12	+0.139%	2,004,336	+2.849%
2025-05-07	559.270	567.2300	558.490000	566.33	+1.313%	2,493,897	+2.993%
2025-05-06	556.480	565.7350	556.100000	558.99	-0.380%	2,341,849	+4.345%
2025-05-05	557.810	564.5500	555.850000	561.12	+0.309%	2,131,042	+3.949%
2025-05-02	555.630	562.3800	554.985000	559.39	+2.334%	2,632,713	+4.271%
2025-05-01	550.000	552.8300	539.725000	546.63	-0.261%	2,839,922	+6.705%
2025-04-30	538.530	549.0700	529.555000	548.06	+1.553%	3,783,491	+6.426%
2025-04-29	534.340	540.4800	533.410000	539.68	+0.971%	2,041,487	+8.079%
2025-04-28	536.030	537.7600	530.500000	534.49	+0.189%	1,735,531	+9.128%
2025-04-25	535.460	536.9200	529.875000	533.48	-0.370%	2,006,197	+9.335%
2025-04-24	528.690	536.0400	525.270000	535.46	+1.028%	2,209,317	+8.931%
2025-04-23	537.740	543.9400	527.620000	530.01	+0.508%	3,051,763	+10.051%
2025-04-22	515.620	528.8000	512.750000	527.33	+3.536%	2,384,004	+10.610%
2025-04-21	517.000	517.6500	503.540400	509.32	-1.548%	3,345,566	+14.521%
2025-04-17	510.950	523.9800	509.130000	517.33	+0.760%	3,329,846	+12.748%
2025-04-16	516.050	521.7200	509.865000	513.43	-0.763%	2,501,114	+13.605%
2025-04-15	513.400	521.2873	513.380000	517.38	+0.960%	2,211,036	+12.737%
2025-04-14	515.870	523.4200	508.500000	512.46	+0.532%	3,005,487	+13.820%
2025-04-11	498.260	515.9100	495.910000	509.75	+2.085%	3,736,473	+14.425%
2025-04-10	506.830	508.6300	484.130100	499.34	-3.122%	4,105,573	+16.810%
2025-04-09	470.110	518.5100	470.000000	515.43	+7.399%	4,698,444	+13.164%
2025-04-08	501.000	505.5700	471.660000	479.92	-1.153%	3,555,406	+21.537%
2025-04-07	478.500	502.2000	465.590000	485.52	-0.868%	6,004,742	+20.135%
2025-04-04	519.620	520.8800	488.290000	489.77	-7.686%	6,125,102	+19.093%
2025-04-03	528.420	539.9900	527.000000	530.55	-3.075%	3,443,480	+9.939%
2025-04-02	542.860	549.5250	541.650000	547.38	-0.206%	2,994,565	+6.559%
2025-04-01	546.800	551.1536	544.000000	548.51	+0.071%	2,714,883	+6.339%
2025-03-31	532.160	551.4300	531.020000	548.12	+1.389%	4,741,966	+6.415%
2025-03-28	554.225	558.5900	540.090000	540.61	-3.042%	2,656,767	+7.893%
2025-03-27	549.070	561.8300	547.800000	557.57	+1.548%	2,901,339	+4.611%
2025-03-26	547.140	551.0300	545.118726	549.07	+0.717%	2,345,772	+6.231%
2025-03-25	545.950	547.1800	542.000000	545.16	+0.274%	1,938,019	+6.992%
2025-03-24	539.350	545.4600	538.235000	543.67	+1.490%	2,562,665	+7.286%
2025-03-21	535.440	538.0500	530.755000	535.69	-0.129%	5,329,902	+8.884%
2025-03-20	533.600	540.4850	532.550000	536.38	+0.054%	2,507,028	+8.744%
2025-03-19	531.565	537.6150	529.580000	536.09	+1.113%	2,562,893	+8.803%
2025-03-18	532.340	532.5900	525.510000	530.19	-0.338%	2,092,320	+10.013%
2025-03-17	523.250	533.4800	521.480000	531.99	+0.824%	2,277,345	+9.641%
2025-03-14	522.600	528.4100	520.950000	527.64	+1.502%	2,172,696	+10.545%
2025-03-13	524.500	528.5300	517.710000	519.83	-0.917%	2,270,512	+12.206%
2025-03-12	530.510	532.7100	519.260000	524.64	-0.221%	2,728,045	+11.177%
2025-03-11	537.200	538.0500	522.250000	525.80	-2.108%	4,008,493	+10.932%
2025-03-10	538.150	548.5600	532.020000	537.12	-1.765%	3,781,592	+8.594%
2025-03-07	547.070	550.3750	536.280000	546.77	-0.555%	3,086,091	+6.677%
2025-03-06	548.500	555.6800	544.694000	549.82	-1.519%	3,061,506	+6.086%
2025-03-05	552.580	560.9899	551.320100	558.30	+0.582%	2,696,256	+4.474%
2025-03-04	570.460	573.2000	552.010000	555.07	-3.453%	3,197,330	+5.082%
2025-03-03	577.330	582.2300	570.000000	574.92	-0.241%	2,951,890	+1.454%
2025-02-28	567.300	576.4300	564.000000	576.31	+2.034%	3,015,442	+1.209%
2025-02-27	565.570	574.6999	564.000000	564.82	+0.632%	2,374,578	+3.268%
2025-02-26	562.590	566.6800	559.602500	561.27	-0.489%	1,912,659	+3.921%
2025-02-25	562.440	566.0450	552.690000	564.03	+0.900%	3,317,178	+3.413%
2025-02-24	558.430	561.4600	556.793000	559.00	+0.267%	1,685,612	+4.343%
2025-02-21	561.430	564.8000	556.580000	557.51	-1.024%	2,168,194	+4.622%
2025-02-20	568.150	568.5000	559.040000	563.28	-0.918%	1,609,256	+3.551%
2025-02-19	567.490	570.7000	566.645000	568.50	-0.019%	2,211,206	+2.600%
2025-02-18	564.900	568.6300	561.515000	568.61	+0.682%	1,964,349	+2.580%
2025-02-14	566.010	569.2400	564.130000	564.76	-0.274%	1,816,550	+3.279%
2025-02-13	565.600	567.3900	561.470000	566.31	+0.303%	1,619,317	+2.997%
2025-02-12	562.010	564.7500	559.440000	564.60	-0.018%	1,576,813	+3.309%
2025-02-11	564.990	566.4299	559.220100	564.70	-0.140%	1,510,556	+3.290%
2025-02-10	565.250	567.2700	561.000000	565.49	+0.487%	1,922,919	+3.146%
2025-02-07	568.060	570.0500	561.780000	562.75	-0.778%	1,947,261	+3.648%
2025-02-06	566.130	569.7500	564.540000	567.16	+0.154%	1,709,262	+2.842%
2025-02-05	561.350	566.8700	559.800000	566.29	+1.284%	2,337,867	+3.000%
2025-02-04	570.880	572.0000	557.580000	559.11	-0.858%	2,519,353	+4.323%
2025-02-03	552.640	565.0000	551.070000	563.95	+1.534%	3,030,514	+3.428%
2025-01-31	563.820	565.5400	554.640000	555.43	-1.869%	4,369,283	+5.014%
2025-01-30	555.000	576.9400	554.530000	566.01	+3.136%	5,937,177	+3.051%
2025-01-29	547.000	550.6100	546.500000	548.80	+0.263%	2,438,482	+6.283%
2025-01-28	546.540	551.5519	542.660000	547.36	-0.051%	2,603,268	+6.562%
2025-01-27	533.580	547.9900	531.655000	547.64	+2.652%	2,778,806	+6.508%
2025-01-24	532.990	536.0600	532.150000	533.49	-0.137%	2,409,324	+9.333%
2025-01-23	529.050	534.3500	528.680000	534.22	+1.335%	2,100,956	+9.183%
2025-01-22	528.000	530.3000	525.670000	527.18	-0.167%	1,820,662	+10.642%
2025-01-21	527.660	529.9800	526.910000	528.06	+0.640%	2,117,569	+10.457%
2025-01-17	524.580	528.1300	521.010000	524.70	+0.298%	2,295,053	+11.164%
2025-01-16	523.620	527.1200	520.720000	523.14	+0.151%	3,179,708	+11.496%
2025-01-15	515.570	523.7700	513.730000	522.35	+2.619%	2,876,573	+11.665%
2025-01-14	507.070	509.3900	504.210000	509.02	+0.814%	2,231,471	+14.589%
2025-01-13	501.000	506.1500	499.920000	504.91	+0.048%	2,725,695	+15.522%
2025-01-10	512.120	513.7600	503.360000	504.67	-2.271%	2,569,192	+15.577%
2025-01-08	512.040	517.4500	511.532500	516.40	+0.978%	2,082,498	+12.951%
2025-01-07	513.680	516.3300	511.075000	511.40	-0.104%	2,102,075	+14.056%
2025-01-06	520.970	521.3600	511.010000	511.93	-1.809%	2,854,546	+13.937%
2025-01-03	522.530	524.4600	517.680000	521.36	-0.199%	1,516,306	+11.877%
2025-01-02	529.190	530.5600	517.660000	522.40	-0.792%	2,755,382	+11.654%
2024-12-31	527.670	529.1900	525.560000	526.57	+0.194%	1,580,951	+10.770%
2024-12-30	527.000	528.5652	521.330000	525.55	-1.250%	1,437,176	+10.985%
2024-12-27	533.610	537.5600	530.800000	532.20	-0.737%	1,473,691	+9.598%
2024-12-26	533.630	537.7000	532.920000	536.15	+0.082%	1,056,648	+8.790%
2024-12-24	529.270	535.7400	527.830000	535.71	+1.276%	948,796	+8.880%
2024-12-23	525.830	529.3999	521.130000	528.96	+0.176%	2,218,225	+10.269%
2024-12-20	522.870	532.0800	519.420000	528.03	+0.908%	5,827,676	+10.463%
2024-12-19	524.160	529.2200	522.200000	523.28	+0.639%	2,630,970	+11.466%
2024-12-18	530.320	537.1300	519.710000	519.96	-2.081%	2,793,353	+12.178%
2024-12-17	529.400	531.7800	524.870000	531.01	+0.132%	3,760,804	+9.844%
2024-12-16	532.000	535.0000	528.995000	530.31	+0.248%	2,659,474	+9.988%
2024-12-13	534.170	534.6800	528.910000	529.00	-0.640%	1,505,849	+10.261%
2024-12-12	536.290	536.7500	531.970000	532.41	-0.382%	1,729,912	+9.555%
2024-12-11	529.190	535.8900	527.270100	534.45	+1.028%	1,862,171	+9.136%
2024-12-10	522.510	529.6600	520.220100	529.01	+1.184%	1,929,439	+10.259%
2024-12-09	529.020	531.5900	521.875000	522.82	-1.088%	2,509,461	+11.564%
2024-12-06	522.930	531.0000	522.500000	528.57	+0.724%	2,044,041	+10.351%
2024-12-05	524.600	527.4700	522.170000	524.77	+0.697%	2,439,151	+11.150%
2024-12-04	523.640	526.2750	518.170000	521.14	-0.958%	2,480,971	+11.924%
2024-12-03	534.670	534.8200	525.960000	526.18	-0.975%	2,197,025	+10.852%
2024-12-02	532.930	534.8200	526.230000	531.36	-0.296%	2,115,654	+9.771%
2024-11-29	533.010	535.7699	530.025000	532.94	+0.105%	1,572,251	+9.446%
2024-11-27	529.050	533.6200	526.580000	532.38	+0.738%	1,966,895	+9.561%
2024-11-26	527.900	530.6499	525.060000	528.48	+0.357%	2,181,595	+10.369%
2024-11-25	521.640	528.2500	521.020000	526.60	+1.102%	3,778,017	+10.763%
2024-11-22	516.930	521.7050	516.180000	520.86	+1.118%	2,439,954	+11.984%
2024-11-21	513.230	520.1200	511.580000	515.10	+0.499%	2,830,725	+13.236%
2024-11-20	521.530	522.5000	511.000000	512.54	-1.332%	2,289,316	+13.802%
2024-11-19	518.780	522.6500	516.756000	519.46	-0.416%	2,658,082	+12.286%
2024-11-18	518.590	523.4900	517.000000	521.63	-0.050%	2,108,607	+11.819%
2024-11-15	518.525	523.3900	518.000000	521.89	+0.286%	2,256,919	+11.763%
2024-11-14	520.620	522.3600	517.650000	520.40	-0.284%	2,229,200	+12.083%
2024-11-13	530.010	530.5000	516.415000	521.88	-1.378%	2,606,735	+11.765%
2024-11-12	529.100	530.9000	527.300000	529.17	-0.179%	2,303,948	+10.225%
2024-11-11	528.850	534.0250	528.515000	530.12	+1.021%	1,896,805	+10.028%
2024-11-08	520.340	528.8400	519.530000	524.76	+1.328%	2,125,018	+11.152%
2024-11-07	523.990	524.0300	516.590100	517.88	-0.624%	2,258,174	+12.628%
2024-11-06	520.860	523.0000	515.940000	521.13	+3.080%	3,365,810	+11.926%
2024-11-05	505.580	508.1500	503.610000	505.56	-0.004%	1,826,576	+15.373%
2024-11-04	509.140	510.0000	503.030000	505.58	-0.492%	2,092,485	+15.368%
2024-11-01	500.440	510.5500	498.530000	508.08	+1.699%	3,600,846	+14.801%
2024-10-31	521.250	527.8999	499.030000	499.59	-2.745%	5,344,298	+16.752%
2024-10-30	512.520	516.4500	507.000000	513.69	+1.464%	2,992,899	+13.547%
2024-10-29	507.540	511.3900	505.700000	506.28	-0.380%	1,928,870	+15.209%
2024-10-28	507.400	510.8599	506.140000	508.21	+0.168%	1,851,987	+14.771%
2024-10-25	512.500	514.7300	505.620000	507.36	-0.638%	1,528,928	+14.964%
2024-10-24	511.900	513.3400	509.460000	510.62	-0.605%	1,825,570	+14.230%
2024-10-23	512.660	514.7199	511.900000	513.73	+0.138%	1,683,128	+13.538%
2024-10-22	511.150	514.5500	510.500000	513.02	-0.386%	1,641,992	+13.695%
2024-10-21	516.990	518.8200	513.940100	515.01	-0.258%	1,967,391	+13.256%
2024-10-18	514.540	518.0000	512.580000	516.34	+0.502%	2,298,819	+12.964%
2024-10-17	516.290	517.0450	511.520000	513.76	-0.060%	1,900,591	+13.532%
2024-10-16	506.350	515.4025	506.000000	514.07	+1.349%	2,903,184	+13.463%
2024-10-15	505.620	509.8800	504.000000	507.23	+0.113%	2,562,411	+14.993%
2024-10-14	504.360	508.7900	502.050000	506.66	+0.876%	2,092,386	+15.123%
2024-10-11	496.510	502.9200	496.465000	502.26	+0.851%	1,833,496	+16.131%
2024-10-10	500.000	500.7234	495.840000	498.02	-0.386%	1,385,151	+17.120%
2024-10-09	498.380	500.7499	495.590000	499.95	+0.581%	1,650,094	+16.668%
2024-10-08	492.500	497.5300	491.530000	497.06	+1.172%	1,584,679	+17.346%
2024-10-07	497.330	498.5300	490.750000	491.30	-1.286%	1,817,906	+18.722%
2024-10-04	495.560	499.0500	492.470000	497.70	+0.552%	1,871,275	+17.195%
2024-10-03	495.550	497.0875	493.000000	494.97	-0.121%	1,322,013	+17.841%
2024-10-02	492.940	495.9100	489.680000	495.57	-0.163%	1,663,183	+17.699%
2024-10-01	497.260	498.0300	493.110000	496.38	+0.522%	2,908,888	+17.507%
2024-09-30	491.780	494.9900	490.110000	493.80	+0.032%	2,713,848	+18.121%
2024-09-27	491.030	496.0000	490.390000	493.64	+0.482%	2,058,746	+18.159%
2024-09-26	491.000	493.6250	489.000000	491.27	+0.372%	2,980,277	+18.729%
2024-09-25	484.760	489.9000	483.540000	489.45	+0.419%	3,407,014	+19.170%
2024-09-24	492.680	493.2450	484.420000	487.41	-1.957%	3,991,144	+19.669%
2024-09-23	493.160	497.6900	491.300000	497.14	+0.893%	1,971,326	+17.327%
2024-09-20	489.650	493.5300	487.740000	492.74	-0.055%	3,145,396	+18.375%
2024-09-19	500.000	501.1300	486.250000	493.01	-0.354%	3,439,742	+18.310%
2024-09-18	501.280	501.8000	494.040000	494.76	-1.244%	2,104,539	+17.892%
2024-09-17	498.600	501.7400	497.850000	500.99	+0.659%	2,126,296	+16.425%
2024-09-16	495.300	498.3200	493.390000	497.71	+0.882%	1,536,651	+17.193%
2024-09-13	493.100	496.8500	491.450000	493.36	+0.254%	2,133,454	+18.226%
2024-09-12	486.950	492.8800	483.000000	492.11	+0.805%	2,121,748	+18.526%
2024-09-11	486.520	489.1100	477.840000	488.18	+0.033%	2,351,577	+19.481%
2024-09-10	487.100	488.3300	482.330000	488.02	+0.191%	2,054,263	+19.520%
2024-09-09	480.500	489.2100	479.565000	487.09	+2.304%	2,197,408	+19.748%
2024-09-06	477.110	480.4400	474.710000	476.12	-0.260%	1,942,100	+22.507%
2024-09-05	483.140	484.1600	473.110100	477.36	-1.196%	2,171,207	+22.189%
2024-09-04	482.090	486.1700	481.180000	483.14	+0.212%	1,995,588	+20.727%
2024-09-03	482.470	486.6900	480.040000	482.12	-0.252%	1,954,828	+20.982%
2024-08-30	481.840	485.7400	479.650000	483.34	+0.528%	2,661,658	+20.677%
2024-08-29	474.470	481.9200	474.470000	480.80	+1.908%	1,801,396	+21.314%
2024-08-28	475.000	476.4100	468.865000	471.80	-0.672%	1,342,463	+23.629%
2024-08-27	471.080	475.5000	468.220000	474.99	+1.355%	1,573,975	+22.798%
2024-08-26	468.100	470.5300	467.000000	468.64	+0.472%	1,401,140	+24.462%
2024-08-23	470.300	470.3400	461.900000	466.44	-0.508%	1,748,488	+25.049%
2024-08-22	469.490	470.9100	466.700000	468.82	+0.175%	1,499,037	+24.414%
2024-08-21	468.540	469.0900	464.520000	468.00	-0.239%	2,040,987	+24.632%
2024-08-20	468.130	469.6700	465.510000	469.12	+0.458%	1,711,264	+24.335%
2024-08-19	469.000	470.1500	465.520000	466.98	-0.405%	1,644,707	+24.905%
2024-08-16	468.000	470.2600	466.040000	468.88	+0.036%	1,667,010	+24.399%
2024-08-15	465.100	469.0000	464.000000	468.71	+1.858%	2,067,599	+24.444%
2024-08-14	459.260	460.5400	456.070000	460.16	+0.174%	1,605,395	+26.756%
2024-08-13	458.140	459.6400	454.890000	459.36	+0.805%	1,785,799	+26.977%
2024-08-12	457.770	458.4600	453.890000	455.69	-0.239%	1,582,601	+27.999%
2024-08-09	455.580	458.8000	453.460000	456.78	+0.263%	1,557,757	+27.694%
2024-08-08	452.240	456.2700	451.030000	455.58	+1.276%	1,524,625	+28.030%
2024-08-07	450.530	456.9200	449.040000	449.84	+0.344%	1,928,061	+29.664%
2024-08-06	443.220	455.4500	442.110000	448.30	+1.425%	2,587,865	+30.109%
2024-08-05	455.000	461.2950	439.590100	442.00	-4.333%	4,262,135	+31.964%
2024-08-02	460.220	466.7500	458.610000	462.02	-0.084%	3,642,323	+26.246%
2024-08-01	465.460	467.5000	459.190000	462.41	-0.280%	2,401,099	+26.139%
2024-07-31	462.000	474.0000	457.540000	463.71	+3.634%	4,212,494	+25.786%
2024-07-30	443.770	448.7300	443.010000	447.45	+1.394%	2,171,819	+30.356%
2024-07-29	438.800	442.9200	435.420000	441.30	+0.712%	2,170,819	+32.173%
2024-07-26	432.280	440.7825	432.110000	438.18	+1.997%	1,966,234	+33.114%
2024-07-25	433.940	437.7022	429.560000	429.60	-0.659%	2,327,173	+35.773%
2024-07-24	434.000	435.8600	428.860000	432.45	-2.099%	3,639,730	+34.878%
2024-07-23	448.050	448.7400	441.110000	441.72	-1.389%	2,332,775	+32.047%
2024-07-22	445.410	448.8500	443.250000	447.94	+0.958%	1,999,875	+30.214%
2024-07-19	451.220	451.2400	443.570000	443.69	-1.121%	2,028,319	+31.461%
2024-07-18	448.750	455.4300	447.480000	448.72	-0.541%	3,232,654	+29.988%
2024-07-17	442.400	451.5200	442.060000	451.16	+1.720%	2,888,045	+29.285%
2024-07-16	446.940	447.1584	439.700000	443.53	-0.106%	2,588,478	+31.509%
2024-07-15	440.330	444.4000	438.740000	444.00	+0.884%	1,669,489	+31.369%
2024-07-12	437.400	442.2300	437.320000	440.11	+0.846%	2,317,387	+32.531%
2024-07-11	432.000	437.7700	430.110100	436.42	+0.641%	3,774,173	+33.651%
2024-07-10	434.610	437.4100	429.050000	433.64	-2.487%	4,622,139	+34.508%
2024-07-09	446.650	447.5800	442.790000	444.70	-0.345%	1,506,840	+31.163%
2024-07-08	449.280	450.6100	445.000000	446.24	-0.723%	1,719,408	+30.710%
2024-07-05	447.110	449.9500	444.275000	449.49	+0.292%	2,087,003	+29.765%
2024-07-03	445.320	449.2850	444.275000	448.18	+0.794%	3,167,926	+30.144%
2024-07-02	435.000	444.7600	435.000000	444.65	+1.609%	1,897,312	+31.177%
2024-07-01	440.800	442.4650	435.550000	437.61	-0.805%	3,096,933	+33.288%
2024-06-28	444.640	448.3000	438.720000	441.16	-0.359%	3,814,335	+32.215%
2024-06-27	448.570	448.7000	442.000000	442.75	-2.129%	3,261,405	+31.740%
2024-06-26	452.750	454.6771	451.390000	452.38	-0.718%	2,197,893	+28.936%
2024-06-25	458.480	460.3050	453.795000	455.65	-0.287%	2,377,116	+28.011%
2024-06-24	454.930	463.0700	454.930000	456.96	+0.464%	2,383,635	+27.644%
2024-06-21	452.190	455.3000	450.260000	454.85	+0.517%	4,659,466	+28.236%
2024-06-20	451.060	454.4808	448.360000	452.51	+0.533%	2,760,201	+28.899%
2024-06-18	447.060	451.2000	446.700000	450.11	+0.446%	2,326,590	+29.586%
2024-06-17	442.430	449.3400	441.680000	448.11	+0.783%	2,234,041	+30.164%
2024-06-14	443.340	444.9588	441.200000	444.63	-0.083%	2,010,107	+31.183%
2024-06-13	443.000	445.1500	439.320000	445.00	+0.451%	2,852,158	+31.074%
2024-06-12	451.490	452.5000	441.600000	443.00	-1.345%	2,691,634	+31.666%
2024-06-11	447.840	449.2500	445.110000	449.04	-0.047%	1,688,463	+29.895%
2024-06-10	448.420	450.1700	444.370000	449.25	-0.120%	1,803,646	+29.834%
2024-06-07	449.450	453.0000	447.260000	449.79	+0.247%	1,593,327	+29.678%
2024-06-06	448.490	449.7800	444.630000	448.68	+0.452%	1,836,850	+29.999%
2024-06-05	446.800	447.5650	442.305000	446.66	+0.425%	2,074,965	+30.587%
2024-06-04	443.360	444.8800	441.320000	444.77	+0.357%	2,033,290	+31.142%
2024-06-03	443.480	445.0000	437.885000	443.19	-0.868%	2,012,339	+31.609%
2024-05-31	442.690	447.3400	439.255000	447.07	+1.124%	3,516,221	+30.467%
2024-05-30	442.210	444.1900	440.670000	442.10	-0.084%	2,041,900	+31.934%
2024-05-29	442.110	444.5550	441.800000	442.47	-0.586%	1,754,630	+31.824%
2024-05-28	450.000	450.6250	442.395000	445.08	-1.352%	2,616,323	+31.051%
2024-05-24	452.510	454.4500	450.320000	451.18	-0.007%	2,071,704	+29.279%
2024-05-23	456.520	458.0500	450.440000	451.21	-1.163%	1,903,777	+29.270%
2024-05-22	458.900	462.5000	455.165000	456.52	-0.562%	1,677,832	+27.767%
2024-05-21	457.910	460.3899	455.630000	459.10	-0.122%	1,961,425	+27.049%
2024-05-20	459.480	462.2200	458.780000	459.66	-0.133%	1,314,634	+26.894%
2024-05-17	460.450	461.6850	458.110000	460.27	+0.305%	1,866,036	+26.726%
2024-05-16	460.000	464.9300	458.820000	458.87	+0.190%	2,340,899	+27.112%
2024-05-15	452.790	458.6000	452.790000	458.00	+0.837%	2,186,601	+27.354%
2024-05-14	457.920	458.9800	449.300000	454.20	-0.778%	2,843,266	+28.419%
2024-05-13	456.930	458.7200	455.505000	457.76	+0.171%	1,955,473	+27.420%
2024-05-10	457.330	458.5800	454.980000	456.98	+0.327%	1,672,377	+27.638%
2024-05-09	453.550	456.0250	453.550000	455.49	+0.158%	1,907,376	+28.056%
2024-05-08	454.000	455.1100	449.915000	454.77	+0.377%	2,129,021	+28.258%
2024-05-07	451.760	453.3000	447.525000	453.06	+0.821%	2,200,379	+28.742%
2024-05-06	447.230	450.4999	445.560000	449.37	+1.305%	2,433,361	+29.799%
2024-05-03	444.910	445.2600	436.900000	443.58	+0.562%	3,662,803	+31.494%
2024-05-02	443.000	444.6550	438.050000	441.10	-0.219%	3,801,893	+32.233%
2024-05-01	445.800	448.9800	438.380000	442.07	-2.023%	4,933,955	+31.943%
2024-04-30	456.260	457.7200	450.880000	451.20	-1.291%	2,620,551	+29.273%
2024-04-29	460.950	461.5900	455.682900	457.10	-1.150%	2,065,626	+27.604%
2024-04-26	462.910	464.8200	460.940000	462.42	+0.067%	1,935,576	+26.136%
2024-04-25	460.940	464.0000	456.720000	462.11	-0.084%	1,932,201	+26.221%
2024-04-24	465.290	468.1500	460.350000	462.50	-0.069%	3,845,251	+26.115%
2024-04-23	458.480	462.9800	457.310000	462.82	+1.329%	1,956,895	+26.027%
2024-04-22	457.500	460.7400	455.130000	456.75	+0.299%	2,047,665	+27.702%
2024-04-19	458.890	459.8600	452.585000	455.39	+0.152%	2,407,813	+28.084%
2024-04-18	460.500	461.9100	453.800000	454.70	-1.187%	1,805,777	+28.278%
2024-04-17	462.770	463.4100	458.150000	460.16	+0.074%	1,682,288	+26.756%
2024-04-16	460.000	463.3800	459.000000	459.82	+0.007%	1,722,984	+26.850%
2024-04-15	470.240	471.0000	458.430000	459.79	-1.201%	2,013,548	+26.858%
2024-04-12	466.000	469.5200	462.110000	465.38	-0.626%	2,486,361	+25.334%
2024-04-11	468.280	470.3482	464.190000	468.31	-0.183%	2,299,867	+24.550%
2024-04-10	470.170	474.3850	468.850000	469.17	-0.633%	2,710,709	+24.322%
2024-04-09	477.970	478.8900	467.830000	472.16	-1.397%	2,218,019	+23.534%
2024-04-08	476.400	479.6800	474.280000	478.85	+0.356%	1,961,897	+21.808%
2024-04-05	474.000	479.3100	472.530000	477.15	+1.571%	2,462,740	+22.242%
2024-04-04	479.970	481.9600	469.000000	469.77	-1.602%	2,552,759	+24.163%
2024-04-03	480.440	483.3000	477.210000	477.42	-0.419%	2,265,162	+22.173%
2024-04-02	476.970	480.4100	476.300000	479.43	+0.215%	3,265,212	+21.661%
2024-04-01	480.660	483.2800	477.330000	478.40	-0.658%	1,648,343	+21.923%
2024-03-28	477.910	482.4300	477.275000	481.57	+0.757%	2,214,542	+21.121%
2024-03-27	480.500	482.1600	474.750000	477.95	+0.241%	2,309,507	+22.038%
2024-03-26	477.720	480.0000	472.305000	476.80	+0.160%	2,515,051	+22.332%
2024-03-25	481.600	482.3200	474.411100	476.04	-1.169%	2,599,121	+22.528%
2024-03-22	488.310	488.8900	481.460000	481.67	-1.426%	2,277,794	+21.095%
2024-03-21	488.530	490.0000	483.400000	488.64	+0.123%	2,580,338	+19.368%
2024-03-20	484.320	488.4500	483.640000	488.04	+0.835%	1,691,084	+19.515%
2024-03-19	481.620	484.6100	479.510000	484.00	+1.067%	2,049,644	+20.512%
2024-03-18	478.640	480.8200	476.650000	478.89	+0.643%	2,072,323	+21.798%
2024-03-15	473.340	478.4600	473.080000	475.83	-0.761%	4,179,328	+22.582%
2024-03-14	481.020	482.0000	477.178400	479.48	+0.814%	2,757,821	+21.648%
2024-03-13	474.230	476.1600	472.780000	475.61	+0.579%	2,103,955	+22.638%
2024-03-12	470.530	474.3700	468.710000	472.87	+0.791%	1,853,933	+23.349%
2024-03-11	469.000	469.3700	464.690000	469.16	-0.021%	1,774,642	+24.324%
2024-03-08	467.100	471.6200	467.100000	469.26	+0.368%	1,596,884	+24.298%
2024-03-07	473.200	473.2700	465.890000	467.54	-0.861%	2,178,103	+24.755%
2024-03-06	467.160	473.6200	467.160000	471.60	+0.873%	1,917,151	+23.681%
2024-03-05	467.370	469.2435	464.620000	467.52	-0.207%	2,015,063	+24.760%
2024-03-04	475.670	476.6300	465.765000	468.49	-1.708%	3,212,483	+24.502%
2024-03-01	474.910	477.5000	473.900000	476.63	+0.394%	1,748,452	+22.376%
2024-02-29	478.000	478.3900	472.050000	474.76	-0.854%	3,072,717	+22.858%
2024-02-28	474.170	479.1400	473.670000	478.85	+0.864%	1,931,986	+21.808%
2024-02-27	474.550	475.0000	469.950000	474.75	+0.051%	2,011,129	+22.860%
2024-02-26	473.000	475.0750	472.000000	474.51	+0.230%	2,066,883	+22.923%
2024-02-23	473.730	475.1672	471.860000	473.42	+0.394%	1,764,216	+23.206%
2024-02-22	461.810	472.5000	461.580000	471.56	+2.725%	2,572,782	+23.692%
2024-02-21	453.310	459.5950	452.000000	459.05	+1.616%	2,896,527	+27.062%
2024-02-20	452.800	455.8500	450.120000	451.75	-3.499%	5,044,210	+29.116%
2024-02-16	474.170	474.1700	467.065000	468.13	-0.668%	2,237,275	+24.598%
2024-02-15	465.830	472.1050	465.230000	471.28	+1.309%	2,354,215	+23.765%
2024-02-14	462.000	465.4500	459.435000	465.19	+1.027%	2,202,784	+25.385%
2024-02-13	456.760	461.8800	456.040000	460.46	+0.382%	2,407,755	+26.673%
2024-02-12	459.180	459.4000	456.080000	458.71	+0.181%	1,773,733	+27.157%
2024-02-09	458.060	458.9850	456.370000	457.88	-0.083%	2,155,449	+27.387%
2024-02-08	460.000	460.7500	457.445000	458.26	-0.790%	2,081,511	+27.281%
2024-02-07	461.210	462.2350	459.615000	461.91	+0.306%	2,544,469	+26.276%
2024-02-06	455.360	460.5600	455.360000	460.50	+0.819%	2,201,912	+26.662%
2024-02-05	459.510	461.3674	455.527900	456.76	-0.829%	2,438,961	+27.699%
2024-02-02	462.210	463.8400	458.500000	460.58	-0.074%	2,050,335	+26.640%
2024-02-01	455.000	461.1400	454.045000	460.92	+2.602%	3,292,697	+26.547%
2024-01-31	450.000	462.0000	446.620000	449.23	+0.907%	4,740,634	+29.840%
2024-01-30	440.900	446.2150	440.050000	445.19	+1.046%	2,663,616	+31.018%
2024-01-29	435.780	440.9600	434.670000	440.58	+0.467%	2,314,246	+32.389%
2024-01-26	432.550	439.8900	430.670000	438.53	+0.396%	2,725,548	+33.008%
2024-01-25	436.000	438.6300	434.460000	436.80	-0.433%	2,977,825	+33.535%
2024-01-24	438.530	440.9250	435.755000	438.70	-0.014%	2,725,669	+32.956%
2024-01-23	440.270	440.6000	437.860000	438.76	-0.225%	2,328,662	+32.938%
2024-01-22	438.980	440.9400	437.260000	439.75	+0.680%	2,715,618	+32.639%
2024-01-19	432.550	437.0700	429.340000	436.78	+1.407%	2,400,409	+33.541%
2024-01-18	428.640	431.2200	427.450000	430.72	+0.772%	2,075,759	+35.420%
2024-01-17	425.480	430.3793	425.480000	427.42	-0.217%	2,690,522	+36.465%
2024-01-16	427.440	429.7300	426.520000	428.35	-0.175%	2,397,988	+36.169%
2024-01-12	429.950	431.1100	427.700000	429.10	+0.558%	1,892,426	+35.931%
2024-01-11	430.000	431.7900	425.770000	426.72	-0.362%	2,313,119	+36.689%
2024-01-10	426.000	429.4700	424.150100	428.27	+1.342%	2,709,369	+36.194%
2024-01-09	419.100	423.7000	418.540000	422.60	+0.147%	2,439,387	+38.022%
2024-01-08	419.440	422.0800	416.530000	421.98	+0.610%	2,125,446	+38.225%
2024-01-05	420.490	422.7600	416.990000	419.42	-0.083%	2,416,004	+39.068%
2024-01-04	418.500	423.4500	418.280000	419.77	+0.239%	2,042,551	+38.952%
2024-01-03	421.200	421.3400	417.500100	418.77	-0.740%	3,093,684	+39.284%
2024-01-02	424.090	424.2800	419.560000	421.89	-1.083%	2,463,746	+38.254%
2023-12-29	426.680	428.3500	424.270000	426.51	+0.045%	1,706,284	+36.756%
2023-12-28	423.770	428.3600	423.680000	426.32	+0.462%	1,505,039	+36.817%
2023-12-27	423.000	425.0125	422.960000	424.36	+0.163%	1,324,203	+37.449%
2023-12-26	425.000	425.7150	422.950000	423.67	-0.101%	1,258,302	+37.673%
2023-12-22	424.750	427.1650	422.960000	424.10	+0.156%	1,759,004	+37.534%
2023-12-21	421.790	423.9000	420.610000	423.44	+0.951%	2,213,253	+37.748%
2023-12-20	425.080	427.6100	419.240000	419.45	-1.415%	3,058,344	+39.058%
2023-12-19	424.050	426.6799	422.520000	425.47	+0.245%	2,256,348	+37.091%
2023-12-18	419.530	425.0900	419.530000	424.43	+1.400%	2,686,978	+37.427%
2023-12-15	412.620	419.2600	411.600000	418.57	+0.002%	5,566,617	+39.351%
2023-12-14	425.010	425.8500	415.900000	418.56	-1.441%	3,977,225	+39.354%
2023-12-13	421.860	426.3700	419.145000	424.68	+0.934%	3,694,400	+37.346%
2023-12-12	417.000	421.0000	414.700000	420.75	+1.212%	2,736,706	+38.629%
2023-12-11	412.460	416.1700	412.380000	415.71	+0.861%	2,235,989	+40.309%
2023-12-08	412.220	413.6700	409.230000	412.16	-0.240%	1,959,438	+41.518%
2023-12-07	412.070	413.5700	409.990000	413.15	+0.675%	2,363,020	+41.179%
2023-12-06	411.430	413.8200	407.155000	410.38	+0.414%	2,224,303	+42.132%
2023-12-05	407.090	409.0500	404.315000	408.69	+0.113%	2,755,635	+42.719%
2023-12-04	413.830	414.8500	408.030000	408.23	-1.479%	3,097,946	+42.880%
2023-12-01	412.890	416.6000	411.570000	414.36	+0.128%	2,171,558	+40.766%
2023-11-30	410.100	414.1600	408.780000	413.83	+0.978%	3,203,556	+40.947%
2023-11-29	411.010	412.0825	409.420000	409.82	+0.198%	2,151,396	+42.326%
2023-11-28	409.080	410.6400	407.460000	409.01	+0.010%	2,645,103	+42.608%
2023-11-27	411.000	412.7200	408.250000	408.97	-0.856%	2,665,981	+42.622%
2023-11-24	412.490	412.9700	410.530000	412.50	+0.529%	1,053,479	+41.401%

document.getElementById("h6q7cv").onerror = function(){this.style.display='none';}; .dark-mode .mWfMyC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mWfMyC{ color: #333333; background-color: white; border: 2px solid #333333; }MAMastercard Incorporatedstock NYSE

MA
Mastercard Incorporated
stock NYSE