Mastercard (MA)
NYSE: MA
· Real-Time Price · USD
564.68
-2.62 (-0.46%)
At close: Sep 26, 2025, 3:59 PM
564.30
-0.07%
After-hours: Sep 26, 2025, 07:52 PM EDT
MA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 566.62 | 569.66 | 564.06 | 565.13 | 565.13 | -0.38% | 2,087,410 |
| Sep 25, 2025 | 565.00 | 572.39 | 564.57 | 567.30 | 567.30 | -0.27% | 2,700,615 |
| Sep 24, 2025 | 571.28 | 571.66 | 564.95 | 568.81 | 568.81 | -0.20% | 2,867,508 |
| Sep 23, 2025 | 585.45 | 586.86 | 568.25 | 569.97 | 569.97 | -2.48% | 3,223,404 |
| Sep 22, 2025 | 580.97 | 587.35 | 580.14 | 584.49 | 584.49 | 0.06% | 3,242,064 |
| Sep 19, 2025 | 588.62 | 588.87 | 581.51 | 584.16 | 584.16 | -0.32% | 6,745,326 |
| Sep 18, 2025 | 596.08 | 601.62 | 585.88 | 586.05 | 586.05 | -2.10% | 3,294,600 |
| Sep 17, 2025 | 587.71 | 598.89 | 587.44 | 598.63 | 598.63 | 2.08% | 2,931,112 |
| Sep 16, 2025 | 578.01 | 588.11 | 576.83 | 586.42 | 586.42 | 0.59% | 2,537,009 |
| Sep 15, 2025 | 582.73 | 586.50 | 581.50 | 582.96 | 582.96 | 0.44% | 2,222,681 |
| Sep 12, 2025 | 586.44 | 589.21 | 580.00 | 580.41 | 580.41 | -1.41% | 2,243,171 |
| Sep 11, 2025 | 580.88 | 589.97 | 580.01 | 588.73 | 588.73 | 1.61% | 2,407,151 |
| Sep 10, 2025 | 582.13 | 582.13 | 571.00 | 579.38 | 579.38 | -0.79% | 2,535,457 |
| Sep 9, 2025 | 583.54 | 591.18 | 583.30 | 584.00 | 584.00 | -0.44% | 2,266,030 |
| Sep 8, 2025 | 582.62 | 589.79 | 580.70 | 586.60 | 586.60 | 0.41% | 1,948,397 |
| Sep 5, 2025 | 595.47 | 598.58 | 579.03 | 584.22 | 584.22 | -1.92% | 2,432,345 |
| Sep 4, 2025 | 593.03 | 595.89 | 589.29 | 595.64 | 595.64 | 0.40% | 1,653,765 |
| Sep 3, 2025 | 591.83 | 594.00 | 588.96 | 593.28 | 593.28 | 0.24% | 1,959,467 |
| Sep 2, 2025 | 595.62 | 595.62 | 586.00 | 591.87 | 591.87 | -0.57% | 2,284,547 |
| Aug 29, 2025 | 592.00 | 596.83 | 590.26 | 595.29 | 595.29 | 0.81% | 2,111,298 |