Dark

MA
Mastercard Incorporated
stock NYSE

At Close

Jul 17, 2026 3:59:58 PM EDT

543.48USD-1.461%(-8.06)3,221,822

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:28:30 AM EDT

552.97USD+0.259%(+1.43)4,468

After-hours

Jul 17, 2026 4:45:30 PM EDT

543.70USD+0.040%(+0.22)678,679

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	550.5000	551.7200	540.230100	543.6000	-1.440%	3,221,822	0.000%
2026-07-16	541.5000	551.6800	539.685200	551.5400	+3.051%	2,925,426	-1.440%
2026-07-15	538.5400	541.2350	529.080000	535.2100	-0.522%	3,128,777	+1.568%
2026-07-14	534.9900	543.4600	532.060000	538.0200	+0.060%	3,323,679	+1.037%
2026-07-13	530.7100	539.9300	530.710000	537.7000	+2.081%	2,871,488	+1.097%
2026-07-10	527.2600	528.9400	519.650000	526.7400	+0.677%	1,616,979	+3.201%
2026-07-09	518.0300	523.2250	515.110000	523.2000	+0.642%	2,843,742	+3.899%
2026-07-08	531.1100	531.6200	517.210000	519.8600	-2.212%	2,724,198	+4.567%
2026-07-07	533.8400	543.6450	530.000000	531.6200	-0.278%	3,516,620	+2.253%
2026-07-06	540.7400	541.8900	522.680000	533.1000	-1.166%	3,577,963	+1.970%
2026-07-02	529.7300	539.6300	526.070000	539.3900	+3.244%	3,900,716	+0.781%
2026-07-01	517.2500	530.4100	513.420000	522.4400	+1.721%	4,411,651	+4.050%
2026-06-30	511.9000	514.0000	507.140000	513.6000	+0.777%	4,696,308	+5.841%
2026-06-29	502.5000	515.4500	502.500000	509.6400	+2.128%	4,812,042	+6.664%
2026-06-26	488.5800	504.3600	488.580000	499.0200	+2.066%	9,200,995	+8.934%
2026-06-25	496.0000	504.8000	488.650000	488.9200	-1.110%	3,722,939	+11.184%
2026-06-24	488.0800	498.4400	486.220000	494.4100	+1.299%	3,609,738	+9.949%
2026-06-23	488.8300	491.5600	484.420000	488.0700	+0.822%	3,936,413	+11.377%
2026-06-22	488.1600	495.6600	483.140000	484.0900	-1.164%	3,955,641	+12.293%
2026-06-18	494.7700	495.9900	488.910000	489.7900	-0.649%	6,675,004	+10.986%
2026-06-17	502.9300	504.6350	492.400100	492.9900	-1.664%	2,927,088	+10.266%
2026-06-16	491.8600	501.5000	489.510000	501.3300	+2.179%	4,005,975	+8.432%
2026-06-15	490.5000	493.5450	486.660000	490.6400	+0.135%	3,888,506	+10.794%
2026-06-12	488.8800	492.3700	484.540000	489.9800	+0.713%	3,984,504	+10.943%
2026-06-11	488.6600	491.4700	484.390000	486.5100	-0.525%	3,801,049	+11.735%
2026-06-10	497.4700	498.8000	486.500000	489.0800	-1.244%	3,239,939	+11.147%
2026-06-09	483.8900	495.4199	482.000000	495.2400	+1.970%	3,309,993	+9.765%
2026-06-08	486.7600	489.5200	483.700100	485.6700	-1.102%	3,091,901	+11.928%
2026-06-05	483.9950	494.0000	483.995000	491.0800	+1.935%	4,230,676	+10.695%
2026-06-04	479.5600	488.5500	477.455000	481.7600	+2.165%	4,020,606	+12.836%
2026-06-03	477.3500	481.9600	464.520000	471.5500	-1.283%	5,227,180	+15.279%
2026-06-02	493.0600	493.9900	477.680000	477.6800	-3.548%	5,065,283	+13.800%
2026-06-01	494.2500	497.1300	488.650000	495.2500	+0.257%	4,653,370	+9.763%
2026-05-29	494.5000	500.1100	492.835000	493.9800	+0.047%	5,693,541	+10.045%
2026-05-28	493.3400	494.5800	486.350000	493.7500	-0.261%	3,924,705	+10.096%
2026-05-27	493.0100	499.3500	492.510000	495.0400	+0.412%	2,835,129	+9.809%
2026-05-26	496.0000	496.8499	492.060000	493.0100	-1.109%	1,948,492	+10.261%
2026-05-22	499.1100	504.2600	497.320000	498.5400	-0.216%	1,959,482	+9.038%
2026-05-21	496.0000	501.3800	490.070000	499.6200	+0.317%	2,474,246	+8.803%
2026-05-20	493.5000	499.7000	490.800000	498.0400	-0.332%	3,615,734	+9.148%
2026-05-19	507.5600	512.9000	498.500000	499.7000	-1.204%	3,378,300	+8.785%
2026-05-18	491.4900	506.2300	490.950000	505.7900	+2.345%	4,076,650	+7.475%
2026-05-15	493.5000	502.2750	492.330000	494.2000	+0.869%	3,416,527	+9.996%
2026-05-14	491.2800	494.5000	488.010000	489.9400	-0.143%	2,584,949	+10.952%
2026-05-13	495.6100	498.6000	490.320000	490.6400	-1.835%	3,322,778	+10.794%
2026-05-12	500.6100	506.3100	499.750000	499.8100	+0.402%	3,296,343	+8.761%
2026-05-11	495.0000	501.6550	492.010000	497.8100	+0.470%	3,959,769	+9.198%
2026-05-08	500.1300	500.4100	491.727500	495.4800	-1.090%	4,143,615	+9.712%
2026-05-07	492.7000	503.5200	492.700000	500.9400	+1.840%	4,964,091	+8.516%
2026-05-06	499.1350	500.7399	489.730000	491.8900	-1.044%	4,363,283	+10.513%
2026-05-05	501.0300	503.8800	493.260000	497.0800	-1.518%	4,216,705	+9.359%
2026-05-04	495.0000	507.2850	493.880000	504.7400	+1.873%	4,419,837	+7.699%
2026-05-01	506.0000	509.0000	492.150000	495.4600	-1.483%	4,531,833	+9.716%
2026-04-30	504.5000	514.1500	498.960000	502.9200	-4.248%	5,975,053	+8.089%
2026-04-29	529.9900	534.2100	520.890000	525.2300	+3.469%	5,876,618	+3.498%
2026-04-28	512.2500	517.0000	507.240000	507.6200	+0.235%	3,892,551	+7.088%
2026-04-27	500.7600	509.0450	500.760000	506.4300	+0.448%	2,531,469	+7.340%
2026-04-24	499.0000	505.6050	495.630000	504.1700	+0.356%	2,406,990	+7.821%
2026-04-23	507.3700	509.6500	498.370000	502.3800	-1.525%	2,724,324	+8.205%
2026-04-22	512.0700	513.7900	505.720000	510.1600	-0.233%	2,288,823	+6.555%
2026-04-21	516.9300	523.1100	510.165000	511.3500	-1.026%	3,443,639	+6.307%
2026-04-20	520.7600	524.4800	514.540000	516.6500	-0.892%	2,503,482	+5.216%
2026-04-17	521.5000	527.4650	518.740000	521.3000	+0.532%	3,617,601	+4.278%
2026-04-16	518.0300	522.2300	517.010000	518.5400	-0.273%	2,967,697	+4.833%
2026-04-15	516.0000	522.4350	513.200000	519.9600	+1.325%	2,911,234	+4.547%
2026-04-14	508.0000	513.9800	506.690000	513.1600	+0.901%	2,745,002	+5.932%
2026-04-13	496.2300	508.8700	495.000000	508.5800	+1.989%	3,317,861	+6.886%
2026-04-10	502.0100	504.3850	495.670000	498.6600	-0.975%	2,842,048	+9.012%
2026-04-09	504.4600	506.6700	497.760000	503.5700	-0.700%	3,301,499	+7.949%
2026-04-08	508.0000	511.8200	505.855000	507.1200	+1.774%	3,874,920	+7.194%
2026-04-07	498.2850	502.6025	495.670000	498.2800	-0.642%	3,593,151	+9.095%
2026-04-06	493.7500	501.9050	491.176300	501.5000	+1.633%	2,466,300	+8.395%
2026-04-02	488.1300	499.8799	487.750000	493.4400	+0.364%	2,926,020	+10.165%
2026-04-01	502.2300	503.0000	485.650000	491.6500	-1.603%	4,607,139	+10.566%
2026-03-31	500.0000	501.4100	490.580000	499.6600	+1.146%	4,417,889	+8.794%
2026-03-30	488.0300	495.5400	487.000000	494.0000	+2.016%	3,629,529	+10.040%
2026-03-27	499.4500	500.0500	480.500000	484.2400	-3.297%	3,963,657	+12.258%
2026-03-26	500.5100	504.8000	499.050100	500.7500	-0.400%	3,995,500	+8.557%
2026-03-25	501.2900	506.2530	494.560000	502.7600	+0.768%	2,422,194	+8.123%
2026-03-24	495.6400	502.7299	493.235000	498.9300	-0.290%	2,278,879	+8.953%
2026-03-23	506.0500	507.0350	500.380000	500.3800	+0.818%	2,986,060	+8.637%
2026-03-20	492.4700	499.2150	491.005000	496.3200	+1.055%	5,762,142	+9.526%
2026-03-19	490.5200	497.0800	487.310000	491.1400	+0.547%	3,284,589	+10.681%
2026-03-18	503.7500	503.7500	487.920000	488.4700	-3.575%	3,458,707	+11.286%
2026-03-17	510.5500	516.9600	506.500000	506.5800	-0.378%	2,834,284	+7.308%
2026-03-16	498.6200	508.5800	498.620000	508.5000	+2.110%	3,450,564	+6.903%
2026-03-13	496.5600	501.8600	495.400000	497.9900	+0.137%	2,809,315	+9.159%
2026-03-12	500.0000	505.6150	496.290000	497.3100	-1.327%	2,702,469	+9.308%
2026-03-11	513.0800	515.3100	502.720000	504.0000	-2.083%	2,874,472	+7.857%
2026-03-10	516.9500	519.3300	511.000000	514.7200	-0.579%	2,759,997	+5.611%
2026-03-09	516.2700	520.8900	509.110000	517.7200	-0.884%	3,546,722	+4.999%
2026-03-06	519.6400	522.5500	512.200000	522.3400	-0.442%	2,873,196	+4.070%
2026-03-05	521.1000	525.3200	512.750000	524.6600	+0.333%	3,883,390	+3.610%
2026-03-04	524.1600	526.1599	520.280000	522.9200	-0.267%	3,154,939	+3.955%
2026-03-03	513.6100	526.7950	513.000000	524.3200	+0.637%	4,199,725	+3.677%
2026-03-02	509.4800	526.1600	507.344100	521.0000	+0.733%	3,825,953	+4.338%
2026-02-27	509.4700	518.7600	506.750000	517.2100	+0.474%	5,120,619	+5.102%
2026-02-26	510.9500	519.9000	509.010000	514.7700	+1.056%	4,836,098	+5.601%
2026-02-25	502.8200	510.5400	502.420000	509.3900	+2.287%	4,138,996	+6.716%
2026-02-24	493.7400	499.2500	491.260000	498.0000	+0.397%	5,292,855	+9.157%
2026-02-23	520.4700	522.7200	490.000000	496.0300	-5.771%	6,312,289	+9.590%
2026-02-20	520.2500	527.5000	518.590000	526.4100	+1.182%	2,838,652	+3.266%
2026-02-19	524.8100	526.5300	516.050000	520.2600	-1.462%	3,009,701	+4.486%
2026-02-18	522.4900	530.7595	519.395000	527.9800	+1.159%	3,575,808	+2.958%
2026-02-17	515.0000	525.8600	515.000000	521.9300	+0.689%	3,177,754	+4.152%
2026-02-13	529.0600	533.9900	516.020000	518.3600	-1.725%	4,017,735	+4.869%
2026-02-12	539.9300	543.0000	527.145000	527.4600	-1.861%	3,476,502	+3.060%
2026-02-11	538.1500	540.7000	533.110000	537.4600	-0.542%	3,690,642	+1.142%
2026-02-10	536.2700	547.0000	535.000000	540.3900	+0.945%	2,222,430	+0.594%
2026-02-09	543.7100	546.5550	534.200000	535.3300	-2.444%	4,111,235	+1.545%
2026-02-06	553.0700	556.7900	539.800000	548.7400	-0.571%	3,779,669	-0.937%
2026-02-05	554.8500	561.9199	549.950000	551.8900	-0.294%	4,621,633	-1.502%
2026-02-04	549.7300	556.6000	541.010000	553.5200	+0.508%	4,447,985	-1.792%
2026-02-03	554.3300	560.1100	549.030000	550.7200	-0.837%	5,706,917	-1.293%
2026-02-02	540.9900	557.1200	540.945000	555.3700	+3.077%	4,603,281	-2.119%
2026-01-30	541.0100	543.7575	535.230000	538.7900	-0.909%	4,307,266	+0.893%
2026-01-29	531.7900	544.2400	520.109000	543.7300	+4.289%	5,488,191	-0.024%
2026-01-28	521.9600	523.8325	518.270000	521.3700	+0.184%	5,482,792	+4.264%
2026-01-27	527.6500	529.1105	519.550000	520.4100	-1.318%	3,850,767	+4.456%
2026-01-26	526.7100	530.3900	522.650000	527.3600	+0.499%	4,831,451	+3.079%
2026-01-23	531.4100	532.1400	520.160000	524.7400	-1.524%	5,003,387	+3.594%
2026-01-22	529.9200	533.1900	523.810000	532.8600	+1.003%	5,114,475	+2.016%
2026-01-21	533.5200	537.4000	524.770000	527.5700	-0.784%	4,937,932	+3.038%
2026-01-20	530.6000	536.4100	528.510000	531.7400	-1.437%	4,098,629	+2.230%
2026-01-16	540.2400	544.0272	538.680000	539.4900	-0.582%	3,496,307	+0.762%
2026-01-15	548.5200	549.8800	538.995000	542.6500	-0.763%	4,005,462	+0.175%
2026-01-14	544.5000	548.5856	538.146000	546.8200	+0.336%	3,943,776	-0.589%
2026-01-13	558.9500	558.9500	533.700000	544.9900	-3.760%	8,702,338	-0.255%
2026-01-12	564.0300	567.8800	555.890100	566.2800	-1.609%	3,486,156	-4.005%
2026-01-09	578.1100	581.3110	575.340000	575.5400	-0.781%	2,141,407	-5.550%
2026-01-08	577.5100	589.6700	573.500000	580.0700	+0.026%	3,390,151	-6.287%
2026-01-07	579.2700	585.2800	577.620000	579.9200	-0.072%	3,654,043	-6.263%
2026-01-06	569.0000	581.3700	567.940000	580.3400	+2.070%	4,056,463	-6.331%
2026-01-05	559.6200	576.2600	558.450000	568.5700	+0.966%	2,865,208	-4.392%
2026-01-02	570.7100	570.8800	559.490000	563.1300	-1.358%	3,901,255	-3.468%
2025-12-31	576.5600	577.9800	570.620000	570.8800	-1.133%	1,736,798	-4.779%
2025-12-30	576.0800	577.7800	574.250000	577.4200	-0.083%	1,512,853	-5.857%
2025-12-29	579.6000	581.9900	577.410000	577.9000	-0.293%	1,274,983	-5.935%
2025-12-26	579.7500	581.2047	578.680000	579.6000	+0.026%	972,290	-6.211%
2025-12-24	577.2500	582.2900	577.000000	579.4500	+0.538%	1,058,898	-6.187%
2025-12-23	575.8900	581.7150	575.750000	576.3500	+0.113%	1,794,896	-5.682%
2025-12-22	572.2300	579.4500	571.000000	575.7000	+0.606%	2,500,224	-5.576%
2025-12-19	566.2200	572.9400	565.200000	572.2300	+1.063%	7,262,282	-5.003%
2025-12-18	565.0000	569.1300	563.040000	566.2100	+0.131%	2,259,001	-3.993%
2025-12-17	565.5200	571.7600	563.555000	565.4700	-0.097%	3,287,265	-3.868%
2025-12-16	570.7000	571.0000	562.480000	566.0200	-0.546%	2,748,858	-3.961%
2025-12-15	572.8800	573.3000	567.160000	569.1300	-0.490%	2,713,965	-4.486%
2025-12-12	566.0000	573.7100	565.890000	571.9300	+1.519%	3,515,429	-4.953%
2025-12-11	542.7700	565.1300	542.650000	563.3700	+4.548%	3,659,909	-3.509%
2025-12-10	538.0900	544.9450	537.500000	538.8600	+0.244%	3,023,598	+0.880%
2025-12-09	538.7100	541.9001	535.916000	537.5500	-0.535%	1,965,617	+1.125%
2025-12-08	546.7200	547.3250	537.390000	540.4400	-0.931%	2,453,795	+0.585%
2025-12-05	541.7100	550.4400	541.250000	545.5200	+0.592%	2,126,670	-0.352%
2025-12-04	557.0300	559.0000	539.560000	542.3100	-2.062%	2,878,836	+0.238%
2025-12-03	547.3200	555.0700	546.500500	553.7300	+1.432%	2,688,159	-1.829%
2025-12-02	547.2800	554.7500	541.040000	545.9100	+0.357%	3,076,100	-0.423%
2025-12-01	547.6400	549.7800	543.390000	543.9700	-1.192%	2,227,026	-0.068%
2025-11-28	548.1250	551.4000	545.420000	550.5300	+1.028%	1,254,814	-1.259%
2025-11-26	548.4750	548.6700	544.170000	544.9300	-0.282%	2,185,287	-0.244%
2025-11-25	541.5000	550.3950	539.000000	546.4700	+1.603%	3,132,873	-0.525%
2025-11-24	543.4400	544.0400	535.110000	537.8500	-0.472%	5,940,957	+1.069%
2025-11-21	532.5400	544.4100	531.670000	540.4000	+2.372%	3,807,738	+0.592%
2025-11-20	533.2900	538.4600	527.180000	527.8800	-0.468%	3,240,296	+2.978%
2025-11-19	528.1500	531.0000	524.980000	530.3600	+0.527%	2,723,056	+2.496%
2025-11-18	533.5600	536.0000	524.700000	527.5800	-1.727%	3,594,931	+3.037%
2025-11-17	546.0000	549.3150	536.210000	536.8500	-1.627%	2,558,171	+1.257%
2025-11-14	556.0400	557.0000	544.050000	545.7300	-1.771%	2,567,913	-0.390%
2025-11-13	559.8800	563.6000	554.860000	555.5700	-1.008%	2,031,717	-2.155%
2025-11-12	560.0000	565.9100	558.410000	561.2300	+0.516%	1,761,575	-3.141%
2025-11-11	553.0000	558.5300	548.010000	558.3500	+0.975%	1,832,614	-2.642%
2025-11-10	552.2800	554.7000	548.580000	552.9600	+0.179%	1,978,473	-1.693%
2025-11-07	553.8000	558.6700	550.670000	551.9700	-0.237%	2,510,503	-1.516%
2025-11-06	550.1800	555.0000	547.860000	553.2800	-0.005%	2,593,939	-1.750%
2025-11-05	553.0000	556.3300	549.366000	553.3100	+0.101%	2,198,566	-1.755%
2025-11-04	544.8300	554.0300	542.480000	552.7500	+1.595%	2,653,934	-1.655%
2025-11-03	550.0000	551.0000	540.360000	544.0700	-1.435%	3,175,505	-0.086%
2025-10-31	548.8900	554.4300	543.530000	551.9900	-0.305%	3,567,142	-1.520%
2025-10-30	551.5600	562.9200	545.635000	553.6800	-0.162%	4,284,723	-1.821%
2025-10-29	561.6300	566.8099	551.230000	554.5800	-2.006%	3,763,384	-1.980%
2025-10-28	573.0800	573.9900	565.450000	565.9300	-1.123%	2,916,366	-3.946%
2025-10-27	575.7200	575.7200	566.480000	572.3600	-0.228%	2,980,955	-5.025%
2025-10-24	577.2400	580.8200	573.080000	573.6700	-0.017%	1,839,794	-5.242%
2025-10-23	574.3600	576.9900	571.670000	573.7700	+0.422%	2,187,513	-5.258%
2025-10-22	571.0500	576.4348	568.580000	571.3600	-0.117%	1,820,634	-4.859%
2025-10-21	562.1600	575.9800	560.765000	572.0300	+1.001%	2,722,423	-4.970%
2025-10-20	561.7000	567.4200	553.790000	566.3600	+0.961%	2,046,523	-4.019%
2025-10-17	552.4900	562.8000	552.010000	560.9700	+2.017%	2,756,782	-3.096%
2025-10-16	562.8000	564.6500	547.390000	549.8800	-2.297%	3,210,636	-1.142%
2025-10-15	564.3000	568.6900	559.400000	562.8100	-0.900%	2,262,667	-3.413%
2025-10-14	556.0000	569.8100	556.000000	567.9200	+1.552%	2,627,569	-4.282%
2025-10-13	558.0000	565.0000	553.010000	559.2400	+0.316%	2,996,710	-2.797%
2025-10-10	567.5800	569.4250	556.690000	557.4800	-1.252%	3,553,872	-2.490%
2025-10-09	577.2400	579.4000	562.510000	564.5500	-2.063%	2,580,117	-3.711%
2025-10-08	581.3200	583.0700	576.080000	576.4400	-0.586%	1,935,090	-5.697%
2025-10-07	578.9900	586.0750	578.910000	579.8400	+0.178%	2,120,731	-6.250%
2025-10-06	579.2300	581.1350	569.260000	578.8100	-0.283%	2,573,878	-6.083%
2025-10-03	576.4300	583.2200	576.430000	580.4500	+0.540%	2,332,024	-6.349%
2025-10-02	572.7300	579.8400	570.770000	577.3300	+0.620%	2,483,584	-5.842%
2025-10-01	565.6800	575.4700	565.010000	573.7700	+0.872%	3,685,088	-5.258%
2025-09-30	565.8100	570.6300	563.650000	568.8100	+0.118%	2,379,296	-4.432%
2025-09-29	566.0000	569.3150	562.510000	568.1400	+0.533%	2,615,759	-4.319%
2025-09-26	566.6200	569.6640	564.060000	565.1300	-0.383%	2,106,586	-3.810%
2025-09-25	565.0000	572.3900	564.570000	567.3000	-0.265%	2,700,615	-4.178%
2025-09-24	571.2800	571.6600	564.950000	568.8100	-0.204%	2,867,508	-4.432%
2025-09-23	585.4500	586.8600	568.250000	569.9700	-2.484%	3,223,404	-4.627%
2025-09-22	580.9700	587.3450	580.140000	584.4900	+0.056%	3,242,064	-6.996%
2025-09-19	588.6200	588.8700	581.510000	584.1600	-0.322%	6,745,326	-6.943%
2025-09-18	596.0800	601.6199	585.880000	586.0500	-2.101%	3,294,558	-7.243%
2025-09-17	587.7100	598.8900	587.440000	598.6300	+2.082%	2,931,112	-9.193%
2025-09-16	578.0100	588.1100	576.830000	586.4200	+0.594%	2,537,009	-7.302%
2025-09-15	582.7300	586.5000	581.502500	582.9600	+0.439%	2,222,681	-6.752%
2025-09-12	586.4400	589.2100	580.000000	580.4100	-1.413%	2,243,171	-6.342%
2025-09-11	580.8800	589.9700	580.010000	588.7300	+1.614%	2,407,151	-7.666%
2025-09-10	582.1300	582.1300	571.000000	579.3800	-0.791%	2,535,457	-6.176%
2025-09-09	583.5400	591.1800	583.300000	584.0000	-0.443%	2,266,030	-6.918%
2025-09-08	582.6200	589.7940	580.700000	586.6000	+0.407%	1,948,397	-7.330%
2025-09-05	595.4700	598.5800	579.025200	584.2200	-1.917%	2,432,345	-6.953%
2025-09-04	593.0300	595.8900	589.290900	595.6400	+0.398%	1,653,765	-8.737%
2025-09-03	591.8300	594.0000	588.960000	593.2800	+0.238%	1,959,467	-8.374%
2025-09-02	595.6200	595.6200	586.000000	591.8700	-0.575%	2,284,547	-8.156%
2025-08-29	592.0000	596.8300	590.260000	595.2900	+0.815%	2,111,298	-8.683%
2025-08-28	590.8200	593.5300	589.720000	590.4800	-0.030%	2,159,985	-7.939%
2025-08-27	591.2100	594.6186	589.820000	590.6600	-0.161%	1,480,977	-7.967%
2025-08-26	593.0800	596.0000	586.295000	591.6100	-0.270%	4,774,584	-8.115%
2025-08-25	597.8200	599.0450	592.860000	593.2100	-0.960%	1,984,330	-8.363%
2025-08-22	595.3000	601.7700	593.080100	598.9600	+1.189%	2,389,205	-9.243%
2025-08-21	589.0400	592.2100	583.930000	591.9200	-0.128%	2,349,322	-8.163%
2025-08-20	585.9100	593.8800	585.910000	592.6800	+1.225%	2,884,705	-8.281%
2025-08-19	584.4100	590.5700	584.220000	585.5100	+0.235%	2,334,494	-7.158%
2025-08-18	582.0200	585.4900	580.690000	584.1400	+0.419%	1,812,110	-6.940%
2025-08-15	585.0000	589.5600	581.110000	581.7000	-0.353%	2,263,870	-6.550%
2025-08-14	577.4700	584.4000	575.500000	583.7600	+1.014%	2,642,459	-6.880%
2025-08-13	577.3300	580.2700	574.040000	577.9000	+0.648%	2,352,973	-5.935%
2025-08-12	575.1800	578.3200	570.460000	574.1800	+0.103%	2,593,996	-5.326%
2025-08-11	575.0000	576.5900	569.440000	573.5900	-0.127%	2,116,712	-5.228%
2025-08-08	563.7500	576.1600	562.690000	574.3200	+2.334%	2,908,038	-5.349%
2025-08-07	572.9700	573.9000	553.855000	561.2200	-1.390%	2,979,747	-3.140%
2025-08-06	568.9900	570.3600	563.970000	569.1300	+0.546%	2,245,248	-4.486%
2025-08-05	569.6000	571.8300	562.127000	566.0400	-0.662%	2,883,198	-3.964%
2025-08-04	564.2900	569.9200	562.495000	569.8100	+1.772%	2,984,728	-4.600%
2025-08-01	563.8600	564.8700	556.100000	559.8900	-1.162%	3,316,787	-2.910%
2025-07-31	568.5700	579.4400	562.510000	566.4700	+1.316%	4,568,343	-4.037%
2025-07-30	560.3300	565.6100	555.210000	559.1100	-0.747%	2,833,185	-2.774%
2025-07-29	570.0300	573.0000	563.000000	563.3200	-0.873%	2,394,238	-3.501%
2025-07-28	567.3700	571.6500	566.220000	568.2800	+0.011%	2,492,411	-4.343%
2025-07-25	564.3600	569.9550	563.850000	568.2200	+0.838%	1,513,639	-4.333%
2025-07-24	562.0000	567.8350	561.895000	563.5000	+0.251%	1,874,746	-3.531%
2025-07-23	557.0100	562.4900	554.500000	562.0900	+0.596%	2,180,805	-3.290%
2025-07-22	555.8100	560.2070	555.240000	558.7600	+0.741%	2,010,579	-2.713%
2025-07-21	553.4000	558.0800	552.040000	554.6500	+0.360%	2,194,542	-1.992%
2025-07-18	555.2600	556.3500	550.880000	552.6600	-0.531%	2,579,950	-1.639%
2025-07-17	552.9800	557.3800	550.510000	555.6100	+0.016%	2,722,063	-2.162%
2025-07-16	552.4200	555.5200	549.500000	555.5200	+0.938%	2,424,364	-2.146%
2025-07-15	553.1100	554.8600	548.650000	550.3600	-0.481%	2,449,394	-1.228%
2025-07-14	550.5000	559.0700	547.790000	553.0200	+0.516%	2,501,007	-1.703%
2025-07-11	559.8200	560.8200	545.850000	550.1800	-2.367%	3,221,829	-1.196%
2025-07-10	565.6500	566.0600	561.010000	563.5200	-0.281%	2,577,421	-3.535%
2025-07-09	562.0000	565.4200	559.250000	565.1100	+0.475%	2,454,368	-3.806%
2025-07-08	564.5800	566.6150	560.420000	562.4400	-0.474%	3,083,877	-3.350%
2025-07-07	570.6700	570.7500	560.350800	565.1200	-0.724%	2,478,445	-3.808%
2025-07-03	560.7750	569.6620	560.735000	569.2400	+1.375%	1,528,741	-4.504%
2025-07-02	562.9400	565.9900	557.390000	561.5200	-0.547%	2,502,361	-3.191%
2025-07-01	559.3200	566.3100	557.040100	564.6100	+0.475%	3,827,165	-3.721%
2025-06-30	552.5000	562.6300	551.895000	561.9400	+2.111%	5,054,848	-3.264%
2025-06-27	546.7700	556.7000	545.547500	550.3200	+0.826%	3,837,467	-1.221%
2025-06-26	545.5300	548.9050	542.070000	545.8100	-0.708%	3,764,311	-0.405%
2025-06-25	556.0000	558.4800	548.620000	549.7000	-1.404%	2,889,446	-1.110%
2025-06-24	557.1800	564.1200	552.492500	557.5300	+2.799%	4,503,190	-2.499%
2025-06-23	531.4200	543.1300	527.572000	542.3500	+1.760%	3,681,133	+0.230%
2025-06-20	536.9350	538.3400	527.330000	532.9700	-1.069%	8,203,040	+1.994%
2025-06-18	570.8800	571.0800	534.160000	538.7300	-5.395%	6,966,763	+0.904%
2025-06-17	564.7200	571.2900	564.000000	569.4500	+0.137%	2,246,568	-4.539%
2025-06-16	563.9000	575.0000	562.640000	568.6700	+1.181%	3,108,184	-4.409%
2025-06-13	572.8600	575.2400	552.510100	562.0300	-4.624%	5,905,376	-3.279%
2025-06-12	589.4300	590.6700	584.560000	589.2800	-0.247%	1,984,130	-7.752%
2025-06-11	590.3200	594.7100	587.600000	590.7400	+0.204%	2,238,225	-7.980%
2025-06-10	584.6500	589.8700	583.160000	589.5400	+0.892%	2,133,984	-7.793%
2025-06-09	588.7400	590.0000	580.000000	584.3300	-0.981%	1,936,070	-6.970%
2025-06-06	587.9100	591.1590	586.040000	590.1200	+0.799%	1,528,700	-7.883%
2025-06-05	586.3100	586.6862	582.630000	585.4400	+0.224%	1,480,192	-7.147%
2025-06-04	584.1700	586.8500	582.220000	584.1300	+0.371%	1,530,210	-6.939%
2025-06-03	579.8700	582.5300	573.440000	581.9700	+0.129%	2,116,891	-6.593%
2025-06-02	580.5000	581.8200	574.776600	581.2200	-0.748%	2,089,236	-6.473%
2025-05-30	576.7750	585.6000	576.510000	585.6000	+1.353%	4,581,210	-7.172%
2025-05-29	575.8800	578.5800	572.940000	577.7800	+0.323%	1,347,855	-5.916%
2025-05-28	574.5800	578.8400	572.940000	575.9200	+0.238%	1,702,931	-5.612%
2025-05-27	566.8200	574.5600	566.490000	574.5500	+1.946%	2,655,236	-5.387%
2025-05-23	564.4900	567.5500	562.510000	563.5800	-1.151%	1,948,806	-3.545%
2025-05-22	568.6600	573.1562	566.930000	570.1400	+0.105%	1,869,858	-4.655%
2025-05-21	576.4600	579.0000	567.100000	569.5400	-1.991%	2,505,290	-4.555%
2025-05-20	581.2400	583.9900	576.845000	581.1100	-0.904%	1,964,340	-6.455%
2025-05-19	581.0150	588.4500	580.480000	586.4100	+0.537%	1,875,629	-7.300%
2025-05-16	580.4300	584.2850	580.430000	583.2800	+0.186%	2,225,883	-6.803%
2025-05-15	574.1300	583.0400	573.650000	582.2000	+1.556%	2,034,253	-6.630%
2025-05-14	578.2700	578.6400	572.280000	573.2800	-0.574%	2,237,681	-5.177%
2025-05-13	578.0000	582.8600	575.800000	576.5900	-0.291%	2,370,233	-5.722%
2025-05-12	580.0000	580.7900	566.430000	578.2700	+1.694%	3,000,439	-5.995%
2025-05-09	567.4500	569.5750	564.600000	568.6400	+0.268%	1,528,128	-4.403%
2025-05-08	569.4500	573.8700	567.000000	567.1200	+0.139%	2,004,336	-4.147%
2025-05-07	559.2700	567.2300	558.490000	566.3300	+1.313%	2,493,897	-4.014%
2025-05-06	556.4800	565.7350	556.100000	558.9900	-0.380%	2,341,849	-2.753%
2025-05-05	557.8100	564.5500	555.850000	561.1200	+0.309%	2,131,042	-3.122%
2025-05-02	555.6300	562.3800	554.985000	559.3900	+2.334%	2,632,713	-2.823%
2025-05-01	550.0000	552.8300	539.725000	546.6300	-0.261%	2,839,922	-0.554%
2025-04-30	538.5300	549.0700	529.555000	548.0600	+1.553%	3,783,491	-0.814%
2025-04-29	534.3400	540.4800	533.410000	539.6800	+0.971%	2,041,487	+0.726%
2025-04-28	536.0300	537.7600	530.500000	534.4900	+0.189%	1,735,531	+1.704%
2025-04-25	535.4600	536.9200	529.875000	533.4800	-0.370%	2,006,197	+1.897%
2025-04-24	528.6900	536.0400	525.270000	535.4600	+1.028%	2,209,317	+1.520%
2025-04-23	537.7400	543.9400	527.620000	530.0100	+0.508%	3,051,763	+2.564%
2025-04-22	515.6200	528.8000	512.750000	527.3300	+3.536%	2,384,004	+3.085%
2025-04-21	517.0000	517.6500	503.540400	509.3200	-1.548%	3,345,566	+6.731%
2025-04-17	510.9500	523.9800	509.130000	517.3300	+0.760%	3,329,846	+5.078%
2025-04-16	516.0500	521.7200	509.865000	513.4300	-0.763%	2,501,114	+5.876%
2025-04-15	513.4000	521.2873	513.380000	517.3800	+0.960%	2,211,036	+5.068%
2025-04-14	515.8700	523.4200	508.500000	512.4600	+0.532%	3,005,487	+6.077%
2025-04-11	498.2600	515.9100	495.910000	509.7500	+2.085%	3,736,473	+6.641%
2025-04-10	506.8300	508.6300	484.130100	499.3400	-3.122%	4,105,573	+8.864%
2025-04-09	470.1100	518.5100	470.000000	515.4300	+7.399%	4,698,444	+5.465%
2025-04-08	501.0000	505.5700	471.660000	479.9200	-1.153%	3,555,406	+13.269%
2025-04-07	478.5000	502.2000	465.590000	485.5200	-0.868%	6,004,742	+11.962%
2025-04-04	519.6200	520.8800	488.290000	489.7700	-7.686%	6,125,102	+10.991%
2025-04-03	528.4200	539.9900	527.000000	530.5500	-3.075%	3,443,480	+2.460%
2025-04-02	542.8600	549.5250	541.650000	547.3800	-0.206%	2,994,565	-0.691%
2025-04-01	546.8000	551.1536	544.000000	548.5100	+0.071%	2,714,883	-0.895%
2025-03-31	532.1600	551.4300	531.020000	548.1200	+1.389%	4,741,966	-0.825%
2025-03-28	554.2250	558.5900	540.090000	540.6100	-3.042%	2,656,767	+0.553%
2025-03-27	549.0700	561.8300	547.800000	557.5700	+1.548%	2,901,339	-2.506%
2025-03-26	547.1400	551.0300	545.118726	549.0700	+0.717%	2,345,772	-0.996%
2025-03-25	545.9500	547.1800	542.000000	545.1600	+0.274%	1,938,019	-0.286%
2025-03-24	539.3500	545.4600	538.235000	543.6700	+1.490%	2,562,665	-0.013%
2025-03-21	535.4400	538.0500	530.755000	535.6900	-0.129%	5,329,902	+1.477%
2025-03-20	533.6000	540.4850	532.550000	536.3800	+0.054%	2,507,028	+1.346%
2025-03-19	531.5650	537.6150	529.580000	536.0900	+1.113%	2,562,893	+1.401%
2025-03-18	532.3400	532.5900	525.510000	530.1900	-0.338%	2,092,320	+2.529%
2025-03-17	523.2500	533.4800	521.480000	531.9900	+0.824%	2,277,345	+2.182%
2025-03-14	522.6000	528.4100	520.950000	527.6400	+1.502%	2,172,696	+3.025%
2025-03-13	524.5000	528.5300	517.710000	519.8300	-0.917%	2,270,512	+4.573%
2025-03-12	530.5100	532.7100	519.260000	524.6400	-0.221%	2,728,045	+3.614%
2025-03-11	537.2000	538.0500	522.250000	525.8000	-2.108%	4,008,493	+3.385%
2025-03-10	538.1500	548.5600	532.020000	537.1200	-1.765%	3,781,592	+1.206%
2025-03-07	547.0700	550.3750	536.280000	546.7700	-0.555%	3,086,091	-0.580%
2025-03-06	548.5000	555.6800	544.694000	549.8200	-1.519%	3,061,506	-1.131%
2025-03-05	552.5800	560.9899	551.320100	558.3000	+0.582%	2,696,256	-2.633%
2025-03-04	570.4600	573.2000	552.010000	555.0700	-3.453%	3,197,330	-2.066%
2025-03-03	577.3300	582.2300	570.000000	574.9200	-0.241%	2,951,890	-5.448%
2025-02-28	567.3000	576.4300	564.000000	576.3100	+2.034%	3,015,442	-5.676%
2025-02-27	565.5700	574.6999	564.000000	564.8200	+0.632%	2,374,578	-3.757%
2025-02-26	562.5900	566.6800	559.602500	561.2700	-0.489%	1,912,659	-3.148%
2025-02-25	562.4400	566.0450	552.690000	564.0300	+0.900%	3,317,178	-3.622%
2025-02-24	558.4300	561.4600	556.793000	559.0000	+0.267%	1,685,612	-2.755%
2025-02-21	561.4300	564.8000	556.580000	557.5100	-1.024%	2,168,194	-2.495%
2025-02-20	568.1500	568.5000	559.040000	563.2800	-0.918%	1,609,256	-3.494%
2025-02-19	567.4900	570.7000	566.645000	568.5000	-0.019%	2,211,206	-4.380%
2025-02-18	564.9000	568.6300	561.515000	568.6100	+0.682%	1,964,349	-4.398%
2025-02-14	566.0100	569.2400	564.130000	564.7600	-0.274%	1,816,550	-3.747%
2025-02-13	565.6000	567.3900	561.470000	566.3100	+0.303%	1,619,317	-4.010%
2025-02-12	562.0100	564.7500	559.440000	564.6000	-0.018%	1,576,813	-3.719%
2025-02-11	564.9900	566.4299	559.220100	564.7000	-0.140%	1,510,556	-3.736%
2025-02-10	565.2500	567.2700	561.000000	565.4900	+0.487%	1,922,919	-3.871%
2025-02-07	568.0600	570.0500	561.780000	562.7500	-0.778%	1,947,261	-3.403%
2025-02-06	566.1300	569.7500	564.540000	567.1600	+0.154%	1,709,262	-4.154%
2025-02-05	561.3500	566.8700	559.800000	566.2900	+1.284%	2,337,867	-4.007%
2025-02-04	570.8800	572.0000	557.580000	559.1100	-0.858%	2,519,353	-2.774%
2025-02-03	552.6400	565.0000	551.070000	563.9500	+1.534%	3,030,514	-3.608%
2025-01-31	563.8200	565.5400	554.640000	555.4300	-1.869%	4,369,283	-2.130%
2025-01-30	555.0000	576.9400	554.530000	566.0100	+3.136%	5,937,177	-3.959%
2025-01-29	547.0000	550.6100	546.500000	548.8000	+0.263%	2,438,482	-0.948%
2025-01-28	546.5400	551.5519	542.660000	547.3600	-0.051%	2,603,268	-0.687%
2025-01-27	533.5800	547.9900	531.655000	547.6400	+2.652%	2,778,806	-0.738%

document.getElementById("CYTyVr").onerror = function(){this.style.display='none';}; .dark-mode .qFXg2t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qFXg2t{ color: #333333; background-color: white; border: 2px solid #333333; }MAMastercard Incorporatedstock NYSE

MA
Mastercard Incorporated
stock NYSE