Mastercard (MA)
NYSE: MA
· Real-Time Price · USD
595.48
2.20 (0.37%)
At close: Sep 04, 2025, 3:59 PM
596.80
0.22%
Pre-market: Sep 05, 2025, 07:04 AM EDT
MA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 593.03 | 595.89 | 589.29 | 595.64 | 595.64 | 0.40% | 1,653,275 |
| 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 |
| Aug 28, 2025 | 590.82 | 593.53 | 589.72 | 590.48 | 590.48 | -0.03% | 2,159,985 |
| Aug 27, 2025 | 591.21 | 594.62 | 589.82 | 590.66 | 590.66 | -0.16% | 1,480,977 |
| Aug 26, 2025 | 593.08 | 596.00 | 586.29 | 591.61 | 591.61 | -0.27% | 4,774,600 |
| Aug 25, 2025 | 597.82 | 599.04 | 592.86 | 593.21 | 593.21 | -0.96% | 1,984,330 |
| Aug 22, 2025 | 595.30 | 601.77 | 593.08 | 598.96 | 598.96 | 1.19% | 2,389,205 |
| Aug 21, 2025 | 589.04 | 592.21 | 583.93 | 591.92 | 591.92 | -0.13% | 2,349,322 |
| Aug 20, 2025 | 585.91 | 593.88 | 585.91 | 592.68 | 592.68 | 1.22% | 2,884,705 |
| Aug 19, 2025 | 584.41 | 590.57 | 584.22 | 585.51 | 585.51 | 0.23% | 2,334,500 |
| Aug 18, 2025 | 582.02 | 585.49 | 580.69 | 584.14 | 584.14 | 0.42% | 1,812,110 |
| Aug 15, 2025 | 585.00 | 589.56 | 581.11 | 581.70 | 581.70 | -0.35% | 2,263,870 |
| Aug 14, 2025 | 577.47 | 584.40 | 575.50 | 583.76 | 583.76 | 1.01% | 2,642,459 |
| 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 |