Dark

MA
Mastercard Incorporated
stock NYSE

At Close

Feb 13, 2026 3:59:57 PM EST

518.23USD-1.750%(-9.23)4,017,735

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 13, 2026 9:17:30 AM EST

528.63USD+0.222%(+1.17)758

After-hours

Feb 13, 2026 4:38:30 PM EST

518.36USD+0.025%(+0.13)67,274

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-13	529.0600	533.9900	516.020000	518.3600	-1.725%	4,017,735	0.000%
2026-02-12	539.9300	543.0000	527.145000	527.4600	-1.861%	3,476,502	-1.725%
2026-02-11	538.1500	540.7000	533.110000	537.4600	-0.542%	3,690,642	-3.554%
2026-02-10	536.2700	547.0000	535.000000	540.3900	+0.945%	2,222,430	-4.077%
2026-02-09	543.7100	546.5550	534.200000	535.3300	-2.444%	4,111,235	-3.170%
2026-02-06	553.0700	556.7900	539.800000	548.7400	-0.571%	3,779,669	-5.536%
2026-02-05	554.8500	561.9199	549.950000	551.8900	-0.294%	4,621,633	-6.075%
2026-02-04	549.7300	556.6000	541.010000	553.5200	+0.508%	4,447,985	-6.352%
2026-02-03	554.3300	560.1100	549.030000	550.7200	-0.837%	5,706,917	-5.876%
2026-02-02	540.9900	557.1200	540.945000	555.3700	+3.077%	4,603,281	-6.664%
2026-01-30	541.0100	543.7575	535.230000	538.7900	-0.909%	4,307,266	-3.792%
2026-01-29	531.7900	544.2400	520.109000	543.7300	+4.289%	5,488,191	-4.666%
2026-01-28	521.9600	523.8325	518.270000	521.3700	+0.184%	5,482,792	-0.577%
2026-01-27	527.6500	529.1105	519.550000	520.4100	-1.318%	3,850,767	-0.394%
2026-01-26	526.7100	530.3900	522.650000	527.3600	+0.499%	4,831,451	-1.707%
2026-01-23	531.4100	532.1400	520.160000	524.7400	-1.524%	5,003,387	-1.216%
2026-01-22	529.9200	533.1900	523.810000	532.8600	+1.003%	5,114,475	-2.721%
2026-01-21	533.5200	537.4000	524.770000	527.5700	-0.784%	4,937,932	-1.746%
2026-01-20	530.6000	536.4100	528.510000	531.7400	-1.437%	4,098,629	-2.516%
2026-01-16	540.2400	544.0272	538.680000	539.4900	-0.582%	3,496,307	-3.917%
2026-01-15	548.5200	549.8800	538.995000	542.6500	-0.763%	4,005,462	-4.476%
2026-01-14	544.5000	548.5856	538.146000	546.8200	+0.336%	3,943,776	-5.205%
2026-01-13	558.9500	558.9500	533.700000	544.9900	-3.760%	8,702,338	-4.886%
2026-01-12	564.0300	567.8800	555.890100	566.2800	-1.609%	3,486,156	-8.462%
2026-01-09	578.1100	581.3110	575.340000	575.5400	-0.781%	2,141,407	-9.935%
2026-01-08	577.5100	589.6700	573.500000	580.0700	+0.026%	3,390,151	-10.638%
2026-01-07	579.2700	585.2800	577.620000	579.9200	-0.072%	3,654,043	-10.615%
2026-01-06	569.0000	581.3700	567.940000	580.3400	+2.070%	4,056,463	-10.680%
2026-01-05	559.6200	576.2600	558.450000	568.5700	+0.966%	2,865,208	-8.831%
2026-01-02	570.7100	570.8800	559.490000	563.1300	-1.358%	3,901,255	-7.950%
2025-12-31	576.5600	577.9800	570.620000	570.8800	-1.133%	1,736,798	-9.200%
2025-12-30	576.0800	577.7800	574.250000	577.4200	-0.083%	1,512,853	-10.228%
2025-12-29	579.6000	581.9900	577.410000	577.9000	-0.293%	1,274,983	-10.303%
2025-12-26	579.7500	581.2047	578.680000	579.6000	+0.026%	972,290	-10.566%
2025-12-24	577.2500	582.2900	577.000000	579.4500	+0.538%	1,058,898	-10.543%
2025-12-23	575.8900	581.7150	575.750000	576.3500	+0.113%	1,794,896	-10.062%
2025-12-22	572.2300	579.4500	571.000000	575.7000	+0.606%	2,500,224	-9.960%
2025-12-19	566.2200	572.9400	565.200000	572.2300	+1.063%	7,262,282	-9.414%
2025-12-18	565.0000	569.1300	563.040000	566.2100	+0.131%	2,259,001	-8.451%
2025-12-17	565.5200	571.7600	563.555000	565.4700	-0.097%	3,287,265	-8.331%
2025-12-16	570.7000	571.0000	562.480000	566.0200	-0.546%	2,748,858	-8.420%
2025-12-15	572.8800	573.3000	567.160000	569.1300	-0.490%	2,713,965	-8.921%
2025-12-12	566.0000	573.7100	565.890000	571.9300	+1.519%	3,515,429	-9.367%
2025-12-11	542.7700	565.1300	542.650000	563.3700	+4.548%	3,659,909	-7.989%
2025-12-10	538.0900	544.9450	537.500000	538.8600	+0.244%	3,023,598	-3.804%
2025-12-09	538.7100	541.9001	535.916000	537.5500	-0.535%	1,965,617	-3.570%
2025-12-08	546.7200	547.3250	537.390000	540.4400	-0.931%	2,453,795	-4.086%
2025-12-05	541.7100	550.4400	541.250000	545.5200	+0.592%	2,126,670	-4.979%
2025-12-04	557.0300	559.0000	539.560000	542.3100	-2.062%	2,878,836	-4.416%
2025-12-03	547.3200	555.0700	546.500500	553.7300	+1.432%	2,688,159	-6.388%
2025-12-02	547.2800	554.7500	541.040000	545.9100	+0.357%	3,076,100	-5.047%
2025-12-01	547.6400	549.7800	543.390000	543.9700	-1.192%	2,227,026	-4.708%
2025-11-28	548.1250	551.4000	545.420000	550.5300	+1.028%	1,254,814	-5.843%
2025-11-26	548.4750	548.6700	544.170000	544.9300	-0.282%	2,185,287	-4.876%
2025-11-25	541.5000	550.3950	539.000000	546.4700	+1.603%	3,132,873	-5.144%
2025-11-24	543.4400	544.0400	535.110000	537.8500	-0.472%	5,940,957	-3.624%
2025-11-21	532.5400	544.4100	531.670000	540.4000	+2.372%	3,807,738	-4.078%
2025-11-20	533.2900	538.4600	527.180000	527.8800	-0.468%	3,240,296	-1.803%
2025-11-19	528.1500	531.0000	524.980000	530.3600	+0.527%	2,723,056	-2.263%
2025-11-18	533.5600	536.0000	524.700000	527.5800	-1.727%	3,594,931	-1.748%
2025-11-17	546.0000	549.3150	536.210000	536.8500	-1.627%	2,558,171	-3.444%
2025-11-14	556.0400	557.0000	544.050000	545.7300	-1.771%	2,567,913	-5.015%
2025-11-13	559.8800	563.6000	554.860000	555.5700	-1.008%	2,031,717	-6.698%
2025-11-12	560.0000	565.9100	558.410000	561.2300	+0.516%	1,761,575	-7.639%
2025-11-11	553.0000	558.5300	548.010000	558.3500	+0.975%	1,832,614	-7.162%
2025-11-10	552.2800	554.7000	548.580000	552.9600	+0.179%	1,978,473	-6.257%
2025-11-07	553.8000	558.6700	550.670000	551.9700	-0.237%	2,510,503	-6.089%
2025-11-06	550.1800	555.0000	547.860000	553.2800	-0.005%	2,593,939	-6.311%
2025-11-05	553.0000	556.3300	549.366000	553.3100	+0.101%	2,198,566	-6.317%
2025-11-04	544.8300	554.0300	542.480000	552.7500	+1.595%	2,653,934	-6.222%
2025-11-03	550.0000	551.0000	540.360000	544.0700	-1.435%	3,175,505	-4.725%
2025-10-31	548.8900	554.4300	543.530000	551.9900	-0.305%	3,567,142	-6.093%
2025-10-30	551.5600	562.9200	545.635000	553.6800	-0.162%	4,284,723	-6.379%
2025-10-29	561.6300	566.8099	551.230000	554.5800	-2.006%	3,763,384	-6.531%
2025-10-28	573.0800	573.9900	565.450000	565.9300	-1.123%	2,916,366	-8.406%
2025-10-27	575.7200	575.7200	566.480000	572.3600	-0.228%	2,980,955	-9.435%
2025-10-24	577.2400	580.8200	573.080000	573.6700	-0.017%	1,839,794	-9.641%
2025-10-23	574.3600	576.9900	571.670000	573.7700	+0.422%	2,187,513	-9.657%
2025-10-22	571.0500	576.4348	568.580000	571.3600	-0.117%	1,820,634	-9.276%
2025-10-21	562.1600	575.9800	560.765000	572.0300	+1.001%	2,722,423	-9.382%
2025-10-20	561.7000	567.4200	553.790000	566.3600	+0.961%	2,046,523	-8.475%
2025-10-17	552.4900	562.8000	552.010000	560.9700	+2.017%	2,756,782	-7.596%
2025-10-16	562.8000	564.6500	547.390000	549.8800	-2.297%	3,210,636	-5.732%
2025-10-15	564.3000	568.6900	559.400000	562.8100	-0.900%	2,262,667	-7.898%
2025-10-14	556.0000	569.8100	556.000000	567.9200	+1.552%	2,627,569	-8.727%
2025-10-13	558.0000	565.0000	553.010000	559.2400	+0.316%	2,996,710	-7.310%
2025-10-10	567.5800	569.4250	556.690000	557.4800	-1.252%	3,553,872	-7.017%
2025-10-09	577.2400	579.4000	562.510000	564.5500	-2.063%	2,580,117	-8.182%
2025-10-08	581.3200	583.0700	576.080000	576.4400	-0.586%	1,935,090	-10.076%
2025-10-07	578.9900	586.0750	578.910000	579.8400	+0.178%	2,120,731	-10.603%
2025-10-06	579.2300	581.1350	569.260000	578.8100	-0.283%	2,573,878	-10.444%
2025-10-03	576.4300	583.2200	576.430000	580.4500	+0.540%	2,332,024	-10.697%
2025-10-02	572.7300	579.8400	570.770000	577.3300	+0.620%	2,483,584	-10.214%
2025-10-01	565.6800	575.4700	565.010000	573.7700	+0.872%	3,685,088	-9.657%
2025-09-30	565.8100	570.6300	563.650000	568.8100	+0.118%	2,379,296	-8.869%
2025-09-29	566.0000	569.3150	562.510000	568.1400	+0.533%	2,615,759	-8.762%
2025-09-26	566.6200	569.6640	564.060000	565.1300	-0.383%	2,106,586	-8.276%
2025-09-25	565.0000	572.3900	564.570000	567.3000	-0.265%	2,700,615	-8.627%
2025-09-24	571.2800	571.6600	564.950000	568.8100	-0.204%	2,867,508	-8.869%
2025-09-23	585.4500	586.8600	568.250000	569.9700	-2.484%	3,223,404	-9.055%
2025-09-22	580.9700	587.3450	580.140000	584.4900	+0.056%	3,242,064	-11.314%
2025-09-19	588.6200	588.8700	581.510000	584.1600	-0.322%	6,745,326	-11.264%
2025-09-18	596.0800	601.6199	585.880000	586.0500	-2.101%	3,294,558	-11.550%
2025-09-17	587.7100	598.8900	587.440000	598.6300	+2.082%	2,931,112	-13.409%
2025-09-16	578.0100	588.1100	576.830000	586.4200	+0.594%	2,537,009	-11.606%
2025-09-15	582.7300	586.5000	581.502500	582.9600	+0.439%	2,222,681	-11.081%
2025-09-12	586.4400	589.2100	580.000000	580.4100	-1.413%	2,243,171	-10.691%
2025-09-11	580.8800	589.9700	580.010000	588.7300	+1.614%	2,407,151	-11.953%
2025-09-10	582.1300	582.1300	571.000000	579.3800	-0.791%	2,535,457	-10.532%
2025-09-09	583.5400	591.1800	583.300000	584.0000	-0.443%	2,266,030	-11.240%
2025-09-08	582.6200	589.7940	580.700000	586.6000	+0.407%	1,948,397	-11.633%
2025-09-05	595.4700	598.5800	579.025200	584.2200	-1.917%	2,432,345	-11.273%
2025-09-04	593.0300	595.8900	589.290900	595.6400	+0.398%	1,653,765	-12.974%
2025-09-03	591.8300	594.0000	588.960000	593.2800	+0.238%	1,959,467	-12.628%
2025-09-02	595.6200	595.6200	586.000000	591.8700	-0.575%	2,284,547	-12.420%
2025-08-29	592.0000	596.8300	590.260000	595.2900	+0.815%	2,111,298	-12.923%
2025-08-28	590.8200	593.5300	589.720000	590.4800	-0.030%	2,159,985	-12.214%
2025-08-27	591.2100	594.6186	589.820000	590.6600	-0.161%	1,480,977	-12.241%
2025-08-26	593.0800	596.0000	586.295000	591.6100	-0.270%	4,774,584	-12.381%
2025-08-25	597.8200	599.0450	592.860000	593.2100	-0.960%	1,984,330	-12.618%
2025-08-22	595.3000	601.7700	593.080100	598.9600	+1.189%	2,389,205	-13.457%
2025-08-21	589.0400	592.2100	583.930000	591.9200	-0.128%	2,349,322	-12.427%
2025-08-20	585.9100	593.8800	585.910000	592.6800	+1.225%	2,884,705	-12.540%
2025-08-19	584.4100	590.5700	584.220000	585.5100	+0.235%	2,334,494	-11.469%
2025-08-18	582.0200	585.4900	580.690000	584.1400	+0.419%	1,812,110	-11.261%
2025-08-15	585.0000	589.5600	581.110000	581.7000	-0.353%	2,263,870	-10.889%
2025-08-14	577.4700	584.4000	575.500000	583.7600	+1.014%	2,642,459	-11.203%
2025-08-13	577.3300	580.2700	574.040000	577.9000	+0.648%	2,352,973	-10.303%
2025-08-12	575.1800	578.3200	570.460000	574.1800	+0.103%	2,593,996	-9.722%
2025-08-11	575.0000	576.5900	569.440000	573.5900	-0.127%	2,116,712	-9.629%
2025-08-08	563.7500	576.1600	562.690000	574.3200	+2.334%	2,908,038	-9.744%
2025-08-07	572.9700	573.9000	553.855000	561.2200	-1.390%	2,979,747	-7.637%
2025-08-06	568.9900	570.3600	563.970000	569.1300	+0.546%	2,245,248	-8.921%
2025-08-05	569.6000	571.8300	562.127000	566.0400	-0.662%	2,883,198	-8.423%
2025-08-04	564.2900	569.9200	562.495000	569.8100	+1.772%	2,984,728	-9.029%
2025-08-01	563.8600	564.8700	556.100000	559.8900	-1.162%	3,316,787	-7.418%
2025-07-31	568.5700	579.4400	562.510000	566.4700	+1.316%	4,568,343	-8.493%
2025-07-30	560.3300	565.6100	555.210000	559.1100	-0.747%	2,833,185	-7.288%
2025-07-29	570.0300	573.0000	563.000000	563.3200	-0.873%	2,394,238	-7.981%
2025-07-28	567.3700	571.6500	566.220000	568.2800	+0.011%	2,492,411	-8.784%
2025-07-25	564.3600	569.9550	563.850000	568.2200	+0.838%	1,513,639	-8.775%
2025-07-24	562.0000	567.8350	561.895000	563.5000	+0.251%	1,874,746	-8.011%
2025-07-23	557.0100	562.4900	554.500000	562.0900	+0.596%	2,180,805	-7.780%
2025-07-22	555.8100	560.2070	555.240000	558.7600	+0.741%	2,010,579	-7.230%
2025-07-21	553.4000	558.0800	552.040000	554.6500	+0.360%	2,194,542	-6.543%
2025-07-18	555.2600	556.3500	550.880000	552.6600	-0.531%	2,579,950	-6.206%
2025-07-17	552.9800	557.3800	550.510000	555.6100	+0.016%	2,722,063	-6.704%
2025-07-16	552.4200	555.5200	549.500000	555.5200	+0.938%	2,424,364	-6.689%
2025-07-15	553.1100	554.8600	548.650000	550.3600	-0.481%	2,449,394	-5.814%
2025-07-14	550.5000	559.0700	547.790000	553.0200	+0.516%	2,501,007	-6.267%
2025-07-11	559.8200	560.8200	545.850000	550.1800	-2.367%	3,221,829	-5.784%
2025-07-10	565.6500	566.0600	561.010000	563.5200	-0.281%	2,577,421	-8.014%
2025-07-09	562.0000	565.4200	559.250000	565.1100	+0.475%	2,454,368	-8.273%
2025-07-08	564.5800	566.6150	560.420000	562.4400	-0.474%	3,083,877	-7.837%
2025-07-07	570.6700	570.7500	560.350800	565.1200	-0.724%	2,478,445	-8.274%
2025-07-03	560.7750	569.6620	560.735000	569.2400	+1.375%	1,528,741	-8.938%
2025-07-02	562.9400	565.9900	557.390000	561.5200	-0.547%	2,502,361	-7.686%
2025-07-01	559.3200	566.3100	557.040100	564.6100	+0.475%	3,827,165	-8.191%
2025-06-30	552.5000	562.6300	551.895000	561.9400	+2.111%	5,054,848	-7.755%
2025-06-27	546.7700	556.7000	545.547500	550.3200	+0.826%	3,837,467	-5.808%
2025-06-26	545.5300	548.9050	542.070000	545.8100	-0.708%	3,764,311	-5.029%
2025-06-25	556.0000	558.4800	548.620000	549.7000	-1.404%	2,889,446	-5.701%
2025-06-24	557.1800	564.1200	552.492500	557.5300	+2.799%	4,503,190	-7.026%
2025-06-23	531.4200	543.1300	527.572000	542.3500	+1.760%	3,681,133	-4.423%
2025-06-20	536.9350	538.3400	527.330000	532.9700	-1.069%	8,203,040	-2.741%
2025-06-18	570.8800	571.0800	534.160000	538.7300	-5.395%	6,966,763	-3.781%
2025-06-17	564.7200	571.2900	564.000000	569.4500	+0.137%	2,246,568	-8.972%
2025-06-16	563.9000	575.0000	562.640000	568.6700	+1.181%	3,108,184	-8.847%
2025-06-13	572.8600	575.2400	552.510100	562.0300	-4.624%	5,905,376	-7.770%
2025-06-12	589.4300	590.6700	584.560000	589.2800	-0.247%	1,984,130	-12.035%
2025-06-11	590.3200	594.7100	587.600000	590.7400	+0.204%	2,238,225	-12.252%
2025-06-10	584.6500	589.8700	583.160000	589.5400	+0.892%	2,133,984	-12.074%
2025-06-09	588.7400	590.0000	580.000000	584.3300	-0.981%	1,936,070	-11.290%
2025-06-06	587.9100	591.1590	586.040000	590.1200	+0.799%	1,528,700	-12.160%
2025-06-05	586.3100	586.6862	582.630000	585.4400	+0.224%	1,480,192	-11.458%
2025-06-04	584.1700	586.8500	582.220000	584.1300	+0.371%	1,530,210	-11.259%
2025-06-03	579.8700	582.5300	573.440000	581.9700	+0.129%	2,116,891	-10.930%
2025-06-02	580.5000	581.8200	574.776600	581.2200	-0.748%	2,089,236	-10.815%
2025-05-30	576.7750	585.6000	576.510000	585.6000	+1.353%	4,581,210	-11.482%
2025-05-29	575.8800	578.5800	572.940000	577.7800	+0.323%	1,347,855	-10.284%
2025-05-28	574.5800	578.8400	572.940000	575.9200	+0.238%	1,702,931	-9.994%
2025-05-27	566.8200	574.5600	566.490000	574.5500	+1.946%	2,655,236	-9.780%
2025-05-23	564.4900	567.5500	562.510000	563.5800	-1.151%	1,948,806	-8.024%
2025-05-22	568.6600	573.1562	566.930000	570.1400	+0.105%	1,869,858	-9.082%
2025-05-21	576.4600	579.0000	567.100000	569.5400	-1.991%	2,505,290	-8.986%
2025-05-20	581.2400	583.9900	576.845000	581.1100	-0.904%	1,964,340	-10.798%
2025-05-19	581.0150	588.4500	580.480000	586.4100	+0.537%	1,875,629	-11.605%
2025-05-16	580.4300	584.2850	580.430000	583.2800	+0.186%	2,225,883	-11.130%
2025-05-15	574.1300	583.0400	573.650000	582.2000	+1.556%	2,034,253	-10.965%
2025-05-14	578.2700	578.6400	572.280000	573.2800	-0.574%	2,237,681	-9.580%
2025-05-13	578.0000	582.8600	575.800000	576.5900	-0.291%	2,370,233	-10.099%
2025-05-12	580.0000	580.7900	566.430000	578.2700	+1.694%	3,000,439	-10.360%
2025-05-09	567.4500	569.5750	564.600000	568.6400	+0.268%	1,528,128	-8.842%
2025-05-08	569.4500	573.8700	567.000000	567.1200	+0.139%	2,004,336	-8.598%
2025-05-07	559.2700	567.2300	558.490000	566.3300	+1.313%	2,493,897	-8.470%
2025-05-06	556.4800	565.7350	556.100000	558.9900	-0.380%	2,341,849	-7.268%
2025-05-05	557.8100	564.5500	555.850000	561.1200	+0.309%	2,131,042	-7.620%
2025-05-02	555.6300	562.3800	554.985000	559.3900	+2.334%	2,632,713	-7.335%
2025-05-01	550.0000	552.8300	539.725000	546.6300	-0.261%	2,839,922	-5.172%
2025-04-30	538.5300	549.0700	529.555000	548.0600	+1.553%	3,783,491	-5.419%
2025-04-29	534.3400	540.4800	533.410000	539.6800	+0.971%	2,041,487	-3.950%
2025-04-28	536.0300	537.7600	530.500000	534.4900	+0.189%	1,735,531	-3.018%
2025-04-25	535.4600	536.9200	529.875000	533.4800	-0.370%	2,006,197	-2.834%
2025-04-24	528.6900	536.0400	525.270000	535.4600	+1.028%	2,209,317	-3.194%
2025-04-23	537.7400	543.9400	527.620000	530.0100	+0.508%	3,051,763	-2.198%
2025-04-22	515.6200	528.8000	512.750000	527.3300	+3.536%	2,384,004	-1.701%
2025-04-21	517.0000	517.6500	503.540400	509.3200	-1.548%	3,345,566	+1.775%
2025-04-17	510.9500	523.9800	509.130000	517.3300	+0.760%	3,329,846	+0.199%
2025-04-16	516.0500	521.7200	509.865000	513.4300	-0.763%	2,501,114	+0.960%
2025-04-15	513.4000	521.2873	513.380000	517.3800	+0.960%	2,211,036	+0.189%
2025-04-14	515.8700	523.4200	508.500000	512.4600	+0.532%	3,005,487	+1.151%
2025-04-11	498.2600	515.9100	495.910000	509.7500	+2.085%	3,736,473	+1.689%
2025-04-10	506.8300	508.6300	484.130100	499.3400	-3.122%	4,105,573	+3.809%
2025-04-09	470.1100	518.5100	470.000000	515.4300	+7.399%	4,698,444	+0.568%
2025-04-08	501.0000	505.5700	471.660000	479.9200	-1.153%	3,555,406	+8.010%
2025-04-07	478.5000	502.2000	465.590000	485.5200	-0.868%	6,004,742	+6.764%
2025-04-04	519.6200	520.8800	488.290000	489.7700	-7.686%	6,125,102	+5.837%
2025-04-03	528.4200	539.9900	527.000000	530.5500	-3.075%	3,443,480	-2.298%
2025-04-02	542.8600	549.5250	541.650000	547.3800	-0.206%	2,994,565	-5.302%
2025-04-01	546.8000	551.1536	544.000000	548.5100	+0.071%	2,714,883	-5.497%
2025-03-31	532.1600	551.4300	531.020000	548.1200	+1.389%	4,741,966	-5.429%
2025-03-28	554.2250	558.5900	540.090000	540.6100	-3.042%	2,656,767	-4.116%
2025-03-27	549.0700	561.8300	547.800000	557.5700	+1.548%	2,901,339	-7.032%
2025-03-26	547.1400	551.0300	545.118726	549.0700	+0.717%	2,345,772	-5.593%
2025-03-25	545.9500	547.1800	542.000000	545.1600	+0.274%	1,938,019	-4.916%
2025-03-24	539.3500	545.4600	538.235000	543.6700	+1.490%	2,562,665	-4.655%
2025-03-21	535.4400	538.0500	530.755000	535.6900	-0.129%	5,329,902	-3.235%
2025-03-20	533.6000	540.4850	532.550000	536.3800	+0.054%	2,507,028	-3.360%
2025-03-19	531.5650	537.6150	529.580000	536.0900	+1.113%	2,562,893	-3.307%
2025-03-18	532.3400	532.5900	525.510000	530.1900	-0.338%	2,092,320	-2.231%
2025-03-17	523.2500	533.4800	521.480000	531.9900	+0.824%	2,277,345	-2.562%
2025-03-14	522.6000	528.4100	520.950000	527.6400	+1.502%	2,172,696	-1.759%
2025-03-13	524.5000	528.5300	517.710000	519.8300	-0.917%	2,270,512	-0.283%
2025-03-12	530.5100	532.7100	519.260000	524.6400	-0.221%	2,728,045	-1.197%
2025-03-11	537.2000	538.0500	522.250000	525.8000	-2.108%	4,008,493	-1.415%
2025-03-10	538.1500	548.5600	532.020000	537.1200	-1.765%	3,781,592	-3.493%
2025-03-07	547.0700	550.3750	536.280000	546.7700	-0.555%	3,086,091	-5.196%
2025-03-06	548.5000	555.6800	544.694000	549.8200	-1.519%	3,061,506	-5.722%
2025-03-05	552.5800	560.9899	551.320100	558.3000	+0.582%	2,696,256	-7.154%
2025-03-04	570.4600	573.2000	552.010000	555.0700	-3.453%	3,197,330	-6.614%
2025-03-03	577.3300	582.2300	570.000000	574.9200	-0.241%	2,951,890	-9.838%
2025-02-28	567.3000	576.4300	564.000000	576.3100	+2.034%	3,015,442	-10.055%
2025-02-27	565.5700	574.6999	564.000000	564.8200	+0.632%	2,374,578	-8.226%
2025-02-26	562.5900	566.6800	559.602500	561.2700	-0.489%	1,912,659	-7.645%
2025-02-25	562.4400	566.0450	552.690000	564.0300	+0.900%	3,317,178	-8.097%
2025-02-24	558.4300	561.4600	556.793000	559.0000	+0.267%	1,685,612	-7.270%
2025-02-21	561.4300	564.8000	556.580000	557.5100	-1.024%	2,168,194	-7.022%
2025-02-20	568.1500	568.5000	559.040000	563.2800	-0.918%	1,609,256	-7.975%
2025-02-19	567.4900	570.7000	566.645000	568.5000	-0.019%	2,211,206	-8.820%
2025-02-18	564.9000	568.6300	561.515000	568.6100	+0.682%	1,964,349	-8.837%
2025-02-14	566.0100	569.2400	564.130000	564.7600	-0.274%	1,816,550	-8.216%
2025-02-13	565.6000	567.3900	561.470000	566.3100	+0.303%	1,619,317	-8.467%
2025-02-12	562.0100	564.7500	559.440000	564.6000	-0.018%	1,576,813	-8.190%
2025-02-11	564.9900	566.4299	559.220100	564.7000	-0.140%	1,510,556	-8.206%
2025-02-10	565.2500	567.2700	561.000000	565.4900	+0.487%	1,922,919	-8.334%
2025-02-07	568.0600	570.0500	561.780000	562.7500	-0.778%	1,947,261	-7.888%
2025-02-06	566.1300	569.7500	564.540000	567.1600	+0.154%	1,709,262	-8.604%
2025-02-05	561.3500	566.8700	559.800000	566.2900	+1.284%	2,337,867	-8.464%
2025-02-04	570.8800	572.0000	557.580000	559.1100	-0.858%	2,519,353	-7.288%
2025-02-03	552.6400	565.0000	551.070000	563.9500	+1.534%	3,030,514	-8.084%
2025-01-31	563.8200	565.5400	554.640000	555.4300	-1.869%	4,369,283	-6.674%
2025-01-30	555.0000	576.9400	554.530000	566.0100	+3.136%	5,937,177	-8.419%
2025-01-29	547.0000	550.6100	546.500000	548.8000	+0.263%	2,438,482	-5.547%
2025-01-28	546.5400	551.5519	542.660000	547.3600	-0.051%	2,603,268	-5.298%
2025-01-27	533.5800	547.9900	531.655000	547.6400	+2.652%	2,778,806	-5.347%
2025-01-24	532.9900	536.0600	532.150000	533.4900	-0.137%	2,409,324	-2.836%
2025-01-23	529.0500	534.3500	528.680000	534.2200	+1.335%	2,100,956	-2.969%
2025-01-22	528.0000	530.3000	525.670000	527.1800	-0.167%	1,820,662	-1.673%
2025-01-21	527.6600	529.9800	526.910000	528.0600	+0.640%	2,117,569	-1.837%
2025-01-17	524.5800	528.1300	521.010000	524.7000	+0.298%	2,295,053	-1.208%
2025-01-16	523.6200	527.1200	520.720000	523.1400	+0.151%	3,179,708	-0.914%
2025-01-15	515.5700	523.7700	513.730000	522.3500	+2.619%	2,876,573	-0.764%
2025-01-14	507.0700	509.3900	504.210000	509.0200	+0.814%	2,231,471	+1.835%
2025-01-13	501.0000	506.1500	499.920000	504.9100	+0.048%	2,725,695	+2.664%
2025-01-10	512.1200	513.7600	503.360000	504.6700	-2.271%	2,569,192	+2.713%
2025-01-08	512.0400	517.4500	511.532500	516.4000	+0.978%	2,082,498	+0.380%
2025-01-07	513.6800	516.3300	511.075000	511.4000	-0.104%	2,102,075	+1.361%
2025-01-06	520.9700	521.3600	511.010000	511.9300	-1.809%	2,854,546	+1.256%
2025-01-03	522.5300	524.4600	517.680000	521.3600	-0.199%	1,516,306	-0.575%
2025-01-02	529.1900	530.5600	517.660000	522.4000	-0.792%	2,755,382	-0.773%
2024-12-31	527.6700	529.1900	525.560000	526.5700	+0.194%	1,580,951	-1.559%
2024-12-30	527.0000	528.5652	521.330000	525.5500	-1.250%	1,437,176	-1.368%
2024-12-27	533.6100	537.5600	530.800000	532.2000	-0.737%	1,473,691	-2.601%
2024-12-26	533.6300	537.7000	532.920000	536.1500	+0.082%	1,056,648	-3.318%
2024-12-24	529.2700	535.7400	527.830000	535.7100	+1.276%	948,796	-3.239%
2024-12-23	525.8300	529.3999	521.130000	528.9600	+0.176%	2,218,225	-2.004%
2024-12-20	522.8700	532.0800	519.420000	528.0300	+0.908%	5,827,676	-1.831%
2024-12-19	524.1600	529.2200	522.200000	523.2800	+0.639%	2,630,970	-0.940%
2024-12-18	530.3200	537.1300	519.710000	519.9600	-2.081%	2,793,353	-0.308%
2024-12-17	529.4000	531.7800	524.870000	531.0100	+0.132%	3,760,804	-2.382%
2024-12-16	532.0000	535.0000	528.995000	530.3100	+0.248%	2,659,474	-2.253%
2024-12-13	534.1700	534.6800	528.910000	529.0000	-0.640%	1,505,849	-2.011%
2024-12-12	536.2900	536.7500	531.970000	532.4100	-0.382%	1,729,912	-2.639%
2024-12-11	529.1900	535.8900	527.270100	534.4500	+1.028%	1,862,171	-3.011%
2024-12-10	522.5100	529.6600	520.220100	529.0100	+1.184%	1,929,439	-2.013%
2024-12-09	529.0200	531.5900	521.875000	522.8200	-1.088%	2,509,461	-0.853%
2024-12-06	522.9300	531.0000	522.500000	528.5700	+0.724%	2,044,041	-1.932%
2024-12-05	524.6000	527.4700	522.170000	524.7700	+0.697%	2,439,151	-1.221%
2024-12-04	523.6400	526.2750	518.170000	521.1400	-0.958%	2,480,971	-0.533%
2024-12-03	534.6700	534.8200	525.960000	526.1800	-0.975%	2,197,025	-1.486%
2024-12-02	532.9300	534.8200	526.230000	531.3600	-0.296%	2,115,654	-2.447%
2024-11-29	533.0100	535.7699	530.025000	532.9400	+0.105%	1,572,251	-2.736%
2024-11-27	529.0500	533.6200	526.580000	532.3800	+0.738%	1,966,895	-2.633%
2024-11-26	527.9000	530.6499	525.060000	528.4800	+0.357%	2,181,595	-1.915%
2024-11-25	521.6400	528.2500	521.020000	526.6000	+1.102%	3,778,017	-1.565%
2024-11-22	516.9300	521.7050	516.180000	520.8600	+1.118%	2,439,954	-0.480%
2024-11-21	513.2300	520.1200	511.580000	515.1000	+0.499%	2,830,725	+0.633%
2024-11-20	521.5300	522.5000	511.000000	512.5400	-1.332%	2,289,316	+1.136%
2024-11-19	518.7800	522.6500	516.756000	519.4600	-0.416%	2,658,082	-0.212%
2024-11-18	518.5900	523.4900	517.000000	521.6300	-0.050%	2,108,607	-0.627%
2024-11-15	518.5250	523.3900	518.000000	521.8900	+0.286%	2,256,919	-0.676%
2024-11-14	520.6200	522.3600	517.650000	520.4000	-0.284%	2,229,200	-0.392%
2024-11-13	530.0100	530.5000	516.415000	521.8800	-1.378%	2,606,735	-0.674%
2024-11-12	529.1000	530.9000	527.300000	529.1700	-0.179%	2,303,948	-2.043%
2024-11-11	528.8500	534.0250	528.515000	530.1200	+1.021%	1,896,805	-2.218%
2024-11-08	520.3400	528.8400	519.530000	524.7600	+1.328%	2,125,018	-1.220%
2024-11-07	523.9900	524.0300	516.590100	517.8800	-0.624%	2,258,174	+0.093%
2024-11-06	520.8600	523.0000	515.940000	521.1300	+3.080%	3,365,810	-0.532%
2024-11-05	505.5800	508.1500	503.610000	505.5600	-0.004%	1,826,576	+2.532%
2024-11-04	509.1400	510.0000	503.030000	505.5800	-0.492%	2,092,485	+2.528%
2024-11-01	500.4400	510.5500	498.530000	508.0800	+1.699%	3,600,846	+2.023%
2024-10-31	521.2500	527.8999	499.030000	499.5900	-2.745%	5,344,298	+3.757%
2024-10-30	512.5200	516.4500	507.000000	513.6900	+1.464%	2,992,899	+0.909%
2024-10-29	507.5400	511.3900	505.700000	506.2800	-0.380%	1,928,870	+2.386%
2024-10-28	507.4000	510.8599	506.140000	508.2100	+0.168%	1,851,987	+1.997%
2024-10-25	512.5000	514.7300	505.620000	507.3600	-0.638%	1,528,928	+2.168%
2024-10-24	511.9000	513.3400	509.460000	510.6200	-0.605%	1,825,570	+1.516%
2024-10-23	512.6600	514.7199	511.900000	513.7300	+0.138%	1,683,128	+0.901%
2024-10-22	511.1500	514.5500	510.500000	513.0200	-0.386%	1,641,992	+1.041%
2024-10-21	516.9900	518.8200	513.940100	515.0100	-0.258%	1,967,391	+0.650%
2024-10-18	514.5400	518.0000	512.580000	516.3400	+0.502%	2,298,819	+0.391%
2024-10-17	516.2900	517.0450	511.520000	513.7600	-0.060%	1,900,591	+0.895%
2024-10-16	506.3500	515.4025	506.000000	514.0700	+1.349%	2,903,184	+0.835%
2024-10-15	505.6200	509.8800	504.000000	507.2300	+0.113%	2,562,411	+2.194%
2024-10-14	504.3600	508.7900	502.050000	506.6600	+0.876%	2,092,386	+2.309%
2024-10-11	496.5100	502.9200	496.465000	502.2600	+0.851%	1,833,496	+3.206%
2024-10-10	500.0000	500.7234	495.840000	498.0200	-0.386%	1,385,151	+4.084%
2024-10-09	498.3800	500.7499	495.590000	499.9500	+0.581%	1,650,094	+3.682%
2024-10-08	492.5000	497.5300	491.530000	497.0600	+1.172%	1,584,679	+4.285%
2024-10-07	497.3300	498.5300	490.750000	491.3000	-1.286%	1,817,906	+5.508%
2024-10-04	495.5600	499.0500	492.470000	497.7000	+0.552%	1,871,275	+4.151%
2024-10-03	495.5500	497.0875	493.000000	494.9700	-0.121%	1,322,013	+4.726%
2024-10-02	492.9400	495.9100	489.680000	495.5700	-0.163%	1,663,183	+4.599%
2024-10-01	497.2600	498.0300	493.110000	496.3800	+0.522%	2,908,888	+4.428%
2024-09-30	491.7800	494.9900	490.110000	493.8000	+0.032%	2,713,848	+4.974%
2024-09-27	491.0300	496.0000	490.390000	493.6400	+0.482%	2,058,746	+5.008%
2024-09-26	491.0000	493.6250	489.000000	491.2700	+0.372%	2,980,277	+5.514%
2024-09-25	484.7600	489.9000	483.540000	489.4500	+0.419%	3,407,014	+5.907%
2024-09-24	492.6800	493.2450	484.420000	487.4100	-1.957%	3,991,144	+6.350%
2024-09-23	493.1600	497.6900	491.300000	497.1400	+0.893%	1,971,326	+4.268%
2024-09-20	489.6500	493.5300	487.740000	492.7400	-0.055%	3,145,396	+5.199%
2024-09-19	500.0000	501.1300	486.250000	493.0100	-0.354%	3,439,742	+5.142%
2024-09-18	501.2800	501.8000	494.040000	494.7600	-1.244%	2,104,539	+4.770%
2024-09-17	498.6000	501.7400	497.850000	500.9900	+0.659%	2,126,296	+3.467%
2024-09-16	495.3000	498.3200	493.390000	497.7100	+0.882%	1,536,651	+4.149%
2024-09-13	493.1000	496.8500	491.450000	493.3600	+0.254%	2,133,454	+5.067%
2024-09-12	486.9500	492.8800	483.000000	492.1100	+0.805%	2,121,748	+5.334%
2024-09-11	486.5200	489.1100	477.840000	488.1800	+0.033%	2,351,577	+6.182%
2024-09-10	487.1000	488.3300	482.330000	488.0200	+0.191%	2,054,263	+6.217%
2024-09-09	480.5000	489.2100	479.565000	487.0900	+2.304%	2,197,408	+6.420%
2024-09-06	477.1100	480.4400	474.710000	476.1200	-0.260%	1,942,100	+8.872%
2024-09-05	483.1400	484.1600	473.110100	477.3600	-1.196%	2,171,207	+8.589%
2024-09-04	482.0900	486.1700	481.180000	483.1400	+0.212%	1,995,588	+7.290%
2024-09-03	482.4700	486.6900	480.040000	482.1200	-0.252%	1,954,828	+7.517%
2024-08-30	481.8400	485.7400	479.650000	483.3400	+0.528%	2,661,658	+7.245%
2024-08-29	474.4700	481.9200	474.470000	480.8000	+1.908%	1,801,396	+7.812%
2024-08-28	475.0000	476.4100	468.865000	471.8000	-0.672%	1,342,463	+9.869%
2024-08-27	471.0800	475.5000	468.220000	474.9900	+1.355%	1,573,975	+9.131%
2024-08-26	468.1000	470.5300	467.000000	468.6400	+0.472%	1,401,140	+10.609%
2024-08-23	470.3000	470.3400	461.900000	466.4400	-0.508%	1,748,488	+11.131%

document.getElementById("qcFX29").onerror = function(){this.style.display='none';}; .dark-mode .hlg4G6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hlg4G6{ color: #333333; background-color: white; border: 2px solid #333333; }MAMastercard Incorporatedstock NYSE

MA
Mastercard Incorporated
stock NYSE