Mastercard (MA)
548.13
0.01 (0.00%)
At close: Apr 01, 2025, 3:59 PM
550.00
0.34%
After-hours: Apr 01, 2025, 07:53 PM EDT
Mastercard Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 532.16 | 551.43 | 531.02 | 548.12 | 7.51 | 1.39% | 4,647,267 |
| Mar 28, 2025 | 554.23 | 558.59 | 540.09 | 540.61 | -16.96 | -3.04% | 2,656,767 |
| Mar 27, 2025 | 549.07 | 561.83 | 547.80 | 557.57 | 8.50 | 1.55% | 2,901,339 |
| Mar 26, 2025 | 547.14 | 551.03 | 545.12 | 549.07 | 3.91 | 0.72% | 2,681,705 |
| Mar 25, 2025 | 545.95 | 547.18 | 542.00 | 545.16 | 1.49 | 0.27% | 2,138,267 |
| Mar 24, 2025 | 539.35 | 545.46 | 538.24 | 543.67 | 7.98 | 1.49% | 2,758,837 |
| Mar 21, 2025 | 535.44 | 538.05 | 530.76 | 535.69 | -0.69 | -0.13% | 5,973,495 |
| Mar 20, 2025 | 533.60 | 540.49 | 532.55 | 536.38 | 0.29 | 0.05% | 2,598,700 |
| Mar 19, 2025 | 531.57 | 537.62 | 529.58 | 536.09 | 5.90 | 1.11% | 2,804,300 |
| Mar 18, 2025 | 532.34 | 532.59 | 525.51 | 530.19 | -1.80 | -0.34% | 2,363,387 |
| Mar 17, 2025 | 523.25 | 533.48 | 521.48 | 531.99 | 4.35 | 0.82% | 2,544,872 |
| Mar 14, 2025 | 522.60 | 528.41 | 520.95 | 527.64 | 7.81 | 1.50% | 2,369,655 |
| Mar 13, 2025 | 524.50 | 528.53 | 517.71 | 519.83 | -4.81 | -0.92% | 2,376,085 |
| Mar 12, 2025 | 530.51 | 532.71 | 519.26 | 524.64 | -1.16 | -0.22% | 2,810,986 |
| Mar 11, 2025 | 537.20 | 538.05 | 522.25 | 525.80 | -11.32 | -2.11% | 4,583,034 |
| Mar 10, 2025 | 538.15 | 548.56 | 532.02 | 537.12 | -9.65 | -1.76% | 3,893,400 |
| Mar 7, 2025 | 547.07 | 550.38 | 536.28 | 546.77 | -3.05 | -0.55% | 3,161,510 |
| Mar 6, 2025 | 548.50 | 555.68 | 544.69 | 549.82 | -8.48 | -1.52% | 3,133,333 |
| Mar 5, 2025 | 552.58 | 560.99 | 551.32 | 558.30 | 3.23 | 0.58% | 2,795,400 |
| Mar 4, 2025 | 570.46 | 573.20 | 552.01 | 555.07 | -19.85 | -3.45% | 3,318,100 |
| Mar 3, 2025 | 577.33 | 582.23 | 570.00 | 574.92 | -1.39 | -0.24% | 3,092,600 |
| Feb 28, 2025 | 567.30 | 576.43 | 564.00 | 576.31 | 11.49 | 2.03% | 3,205,400 |
| Feb 27, 2025 | 565.57 | 574.70 | 564.00 | 564.82 | 3.55 | 0.63% | 2,436,724 |
| Feb 26, 2025 | 562.59 | 566.68 | 559.60 | 561.27 | -2.76 | -0.49% | 2,028,000 |
| Feb 25, 2025 | 562.44 | 566.04 | 552.69 | 564.03 | 5.03 | 0.90% | 3,609,836 |
| Feb 24, 2025 | 558.43 | 561.46 | 556.79 | 559.00 | 1.49 | 0.27% | 1,752,627 |
| Feb 21, 2025 | 561.43 | 564.80 | 556.58 | 557.51 | -5.77 | -1.02% | 2,256,340 |
| Feb 20, 2025 | 568.15 | 568.50 | 559.04 | 563.28 | -5.22 | -0.92% | 2,181,938 |
| Feb 19, 2025 | 567.49 | 570.70 | 566.65 | 568.50 | -0.11 | -0.02% | 2,459,132 |
| Feb 18, 2025 | 564.90 | 568.63 | 561.52 | 568.61 | 3.85 | 0.68% | 2,064,246 |
| Feb 14, 2025 | 566.01 | 569.24 | 564.13 | 564.76 | -1.55 | -0.27% | 1,927,797 |
| Feb 13, 2025 | 565.60 | 567.39 | 561.47 | 566.31 | 1.71 | 0.30% | 1,709,500 |
| Feb 12, 2025 | 562.01 | 564.75 | 559.44 | 564.60 | -0.10 | -0.02% | 1,722,312 |
| Feb 11, 2025 | 564.99 | 566.43 | 559.22 | 564.70 | -0.79 | -0.14% | 1,847,808 |
| Feb 10, 2025 | 565.25 | 567.27 | 561.00 | 565.49 | 2.74 | 0.49% | 2,357,752 |
| Feb 7, 2025 | 568.06 | 570.05 | 561.78 | 562.75 | -4.41 | -0.78% | 2,008,409 |
| Feb 6, 2025 | 566.13 | 569.75 | 564.54 | 567.16 | 0.87 | 0.15% | 1,738,474 |
| Feb 5, 2025 | 561.35 | 566.87 | 559.80 | 566.29 | 7.18 | 1.28% | 2,404,997 |
| Feb 4, 2025 | 570.88 | 572.00 | 557.58 | 559.11 | -4.84 | -0.86% | 2,639,060 |
| Feb 3, 2025 | 552.64 | 565.00 | 551.07 | 563.95 | 8.52 | 1.53% | 3,195,610 |
| Jan 31, 2025 | 563.82 | 565.54 | 554.64 | 555.43 | -10.58 | -1.87% | 4,505,520 |
| Jan 30, 2025 | 555.00 | 576.94 | 554.53 | 566.01 | 17.21 | 3.14% | 6,005,206 |
| Jan 29, 2025 | 547.00 | 550.61 | 546.50 | 548.80 | 1.44 | 0.26% | 2,549,001 |
| Jan 28, 2025 | 546.54 | 551.55 | 542.66 | 547.36 | -0.28 | -0.05% | 2,727,800 |
| Jan 27, 2025 | 533.58 | 547.99 | 531.66 | 547.64 | 14.15 | 2.65% | 3,074,807 |
| Jan 24, 2025 | 532.99 | 536.06 | 532.15 | 533.49 | -0.73 | -0.14% | 2,473,012 |
| Jan 23, 2025 | 529.05 | 534.35 | 528.68 | 534.22 | 7.04 | 1.34% | 2,196,500 |
| Jan 22, 2025 | 528.00 | 530.30 | 525.67 | 527.18 | -0.88 | -0.17% | 2,037,643 |
| Jan 21, 2025 | 527.66 | 529.98 | 526.91 | 528.06 | 3.36 | 0.64% | 2,706,947 |
| Jan 17, 2025 | 524.58 | 528.13 | 521.01 | 524.70 | 1.56 | 0.30% | 2,374,800 |