Mastercard (MA)
NYSE: MA
· Real-Time Price · USD
583.65
5.75 (0.99%)
At close: Aug 14, 2025, 3:59 PM
584.51
0.15%
Pre-market: Aug 15, 2025, 07:34 AM EDT
MA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 577.47 | 584.40 | 575.50 | 583.76 | 583.76 | 1.01% | 2,630,701 |
| Aug 13, 2025 | 577.33 | 580.27 | 574.04 | 577.90 | 577.90 | 0.65% | 2,352,973 |
| Aug 12, 2025 | 575.18 | 578.32 | 570.46 | 574.18 | 574.18 | 0.10% | 2,593,996 |
| Aug 11, 2025 | 575.00 | 576.59 | 569.44 | 573.59 | 573.59 | -0.13% | 2,116,712 |
| Aug 8, 2025 | 563.75 | 576.16 | 562.69 | 574.32 | 574.32 | 2.33% | 2,908,038 |
| Aug 7, 2025 | 572.97 | 573.90 | 553.86 | 561.22 | 561.22 | -1.39% | 2,979,747 |
| Aug 6, 2025 | 568.99 | 570.36 | 563.97 | 569.13 | 569.13 | 0.55% | 2,245,248 |
| Aug 5, 2025 | 569.60 | 571.83 | 562.13 | 566.04 | 566.04 | -0.66% | 2,883,200 |
| Aug 4, 2025 | 564.29 | 569.92 | 562.50 | 569.81 | 569.81 | 1.77% | 2,984,728 |
| Aug 1, 2025 | 563.86 | 564.87 | 556.10 | 559.89 | 559.89 | -1.16% | 3,316,787 |
| Jul 31, 2025 | 568.57 | 579.44 | 562.51 | 566.47 | 566.47 | 1.32% | 4,568,343 |
| Jul 30, 2025 | 560.33 | 565.61 | 555.21 | 559.11 | 559.11 | -0.75% | 2,833,200 |
| Jul 29, 2025 | 570.03 | 573.00 | 563.00 | 563.32 | 563.32 | -0.87% | 2,394,238 |
| Jul 28, 2025 | 567.37 | 571.65 | 566.22 | 568.28 | 568.28 | 0.01% | 2,492,411 |
| Jul 25, 2025 | 564.36 | 569.96 | 563.85 | 568.22 | 568.22 | 0.84% | 1,513,639 |
| Jul 24, 2025 | 562.00 | 567.84 | 561.90 | 563.50 | 563.50 | 0.25% | 1,874,746 |
| Jul 23, 2025 | 557.01 | 562.49 | 554.50 | 562.09 | 562.09 | 0.60% | 2,180,805 |
| Jul 22, 2025 | 555.81 | 560.21 | 555.24 | 558.76 | 558.76 | 0.74% | 2,010,579 |
| Jul 21, 2025 | 553.40 | 558.08 | 552.04 | 554.65 | 554.65 | 0.36% | 2,194,542 |
| Jul 18, 2025 | 555.26 | 556.35 | 550.88 | 552.66 | 552.66 | -0.53% | 2,579,950 |