Skip to main content
Mastercard Incorporated (BCBA:MA)
Argentina flag Argentina · Delayed Price · Currency is ARS
25,120
+330 (1.33%)
Dec 5, 2025, 4:59 PM BRT

Mastercard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202526,500.0026,500.0024,750.0024,790.0024,790.00-2.17%5,452
Dec 3, 202525,320.0025,440.0025,000.0025,340.0025,340.00-0.08%1,755
Dec 2, 202525,180.0025,600.0024,990.0025,360.0025,360.000.79%2,363
Dec 1, 202525,400.0025,400.0025,000.0025,160.0025,160.00-1.02%1,990
Nov 28, 202525,000.0025,500.0025,000.0025,420.0025,420.001.68%4,013
Nov 27, 202525,320.0025,840.0024,340.0025,000.0025,000.00-1.73%1,054
Nov 26, 202525,400.0025,480.0025,100.0025,440.0025,440.00-2,374
Nov 25, 202524,600.0025,460.0024,490.0025,440.0025,440.003.04%2,127
Nov 21, 202524,200.0024,870.0023,980.0024,690.0024,690.001.94%4,113
Nov 20, 202523,910.0024,300.0023,770.0024,220.0024,220.003.06%5,693
Nov 19, 202523,660.0023,680.0023,340.0023,500.0023,500.00-0.55%2,960
Nov 18, 202524,160.0024,220.0023,500.0023,630.0023,630.00-2.19%3,549
Nov 17, 202524,500.0024,670.0024,150.0024,160.0024,160.00-1.79%4,197
Nov 14, 202525,100.0025,100.0024,580.0024,600.0024,600.00-1.60%2,480
Nov 13, 202525,200.0025,260.0024,910.0025,000.0025,000.00-0.79%3,120
Nov 12, 202524,940.0025,200.0024,760.0025,200.0025,200.001.20%6,325
Nov 11, 202524,700.0024,960.0024,600.0024,900.0024,900.001.18%2,814
Nov 10, 202524,900.0024,970.0024,440.0024,610.0024,610.00-0.32%1,594
Nov 7, 202524,980.0025,340.0024,640.0024,690.0024,690.00-1.63%3,602
Nov 6, 202525,080.0025,300.0024,870.0025,100.0025,100.00-0.24%1,444
Nov 5, 202525,040.0025,340.0025,000.0025,160.0025,160.00-1.02%3,325
Nov 4, 202525,500.0025,620.0024,890.0025,420.0025,420.000.71%34,019
Nov 3, 202524,950.0025,260.0024,620.0025,240.0025,240.000.16%4,994
Oct 31, 202524,870.0025,320.0024,600.0025,200.0025,200.000.24%4,077
Oct 30, 202524,840.0025,340.0024,840.0025,140.0025,140.000.40%3,367
Oct 29, 202525,420.0025,500.0024,820.0025,040.0025,040.00-2.49%3,340
Oct 28, 202525,300.0025,820.0025,300.0025,680.0025,680.001.58%2,278
Oct 27, 202523,990.0027,320.0023,640.0025,280.0025,280.00-7.40%2,574
Oct 24, 202526,900.0027,400.0026,900.0027,300.0027,300.000.66%1,343
Oct 23, 202528,000.0028,000.0026,900.0027,120.0027,120.00-2.93%2,594
Oct 22, 202528,020.0028,220.0027,620.0027,940.0027,940.000.07%2,481
Oct 21, 202527,140.0028,100.0026,720.0027,920.0027,920.003.71%1,340
Oct 20, 202526,240.0027,000.0025,840.0026,920.0026,920.002.05%1,528
Oct 17, 202524,980.0026,420.0024,960.0026,380.0026,380.006.20%3,228
Oct 16, 202524,700.0025,060.0024,460.0024,840.0024,840.00-0.48%2,522
Oct 15, 202525,420.0025,500.0024,480.0024,960.0024,960.00-1.89%891
Oct 14, 202524,260.0025,560.0024,210.0025,440.0025,440.004.39%2,423
Oct 13, 202523,810.0024,420.0023,580.0024,370.0024,370.00-2.09%2,025
Oct 9, 202527,300.0027,300.0024,820.0024,890.0024,890.00-8.29%3,037
Oct 8, 202527,760.0027,760.0027,080.0027,140.0027,119.18-0.95%1,637
Oct 7, 202526,960.0027,440.0026,720.0027,400.0027,378.982.78%1,344
Oct 6, 202526,960.0026,960.0026,340.0026,660.0026,639.55-0.74%1,611
Oct 3, 202527,380.0027,380.0026,740.0026,860.0026,839.40-1.54%3,109
Oct 2, 202527,500.0027,560.0027,080.0027,280.0027,259.07-0.37%5,088
Oct 1, 202527,180.0027,440.0026,560.0027,380.0027,359.002.78%3,673
Sep 30, 202525,700.0026,660.0025,700.0026,640.0026,619.573.74%6,447
Sep 29, 202525,300.0025,760.0025,040.0025,680.0025,660.302.23%2,649
Sep 26, 202524,500.0025,320.0023,880.0025,120.0025,100.734.32%4,054
Sep 25, 202523,260.0024,130.0023,260.0024,080.0024,061.530.50%2,023
Sep 24, 202523,340.0024,100.0023,340.0023,960.0023,941.62-1.72%1,521
Sep 23, 202524,530.0024,740.0024,020.0024,380.0024,361.30-4.47%3,538
Sep 22, 202527,020.0027,020.0025,280.0025,520.0025,500.42-7.94%1,281
Sep 19, 202527,600.0027,760.0027,220.0027,720.0027,698.740.07%8,307
Sep 18, 202527,300.0027,760.0027,200.0027,700.0027,678.751.84%9,142
Sep 17, 202526,520.0027,200.0026,500.0027,200.0027,179.143.98%1,926
Sep 16, 202526,060.0026,420.0025,900.0026,160.0026,139.93-0.83%1,905
Sep 15, 202526,200.0026,420.0026,020.0026,380.0026,359.771.46%3,081
Sep 12, 202525,780.0026,100.0025,680.0026,000.0025,980.060.54%926
Sep 11, 202525,300.0025,900.0025,240.0025,860.0025,840.162.86%2,548
Sep 10, 202525,140.0025,200.0024,750.0025,140.0025,120.72-1.41%1,763
Sep 9, 202525,560.0025,860.0025,340.0025,500.0025,480.44-0.47%1,139
Sep 8, 202525,700.0025,940.0025,400.0025,620.0025,600.354.68%2,279
Sep 5, 202525,125.0025,200.0024,250.0024,475.0024,456.23-1.41%3,507
Sep 4, 202524,650.0024,925.0024,475.0024,825.0024,805.960.61%5,916
Sep 3, 202524,475.0024,750.0024,375.0024,675.0024,656.070.41%1,072
Sep 2, 202524,750.0024,750.0024,300.0024,575.0024,556.15-1.50%1,518
Sep 1, 202524,175.0025,350.0024,175.0024,950.0024,930.862.04%335
Aug 29, 202524,000.0024,525.0023,925.0024,450.0024,431.251.77%1,870
Aug 28, 202524,250.0024,400.0024,000.0024,025.0024,006.57-0.93%493
Aug 27, 202524,550.0024,575.0024,250.0024,250.0024,231.40-0.31%5,457
Aug 26, 202524,225.0024,425.0024,125.0024,325.0024,306.34-0.51%628
Aug 25, 202524,275.0024,525.0024,275.0024,450.0024,431.251.35%1,624
Aug 22, 202524,000.0024,225.0024,000.0024,125.0024,106.492.01%1,694
Aug 21, 202523,250.0023,725.0023,175.0023,650.0023,631.860.75%5,131
Aug 20, 202523,125.0023,600.0023,125.0023,475.0023,456.991.95%2,239
Aug 19, 202523,225.0023,275.0023,025.0023,025.0023,007.34-0.43%1,242
Aug 18, 202523,075.0023,200.0022,875.0023,125.0023,107.26-0.43%1,365
Aug 14, 202523,175.0023,400.0022,775.0023,225.0023,207.190.76%654
Aug 13, 202523,100.0023,325.0023,000.0023,050.0023,032.32-3,756
Aug 12, 202523,175.0023,225.0022,900.0023,050.0023,032.32-3,082
Aug 11, 202523,600.0023,600.0023,000.0023,050.0023,032.32-0.32%1,009
Aug 8, 202522,725.0023,325.0022,725.0023,125.0023,107.262.44%1,816
Aug 7, 202523,250.0023,300.0022,350.0022,575.0022,557.68-1.74%2,188
Aug 6, 202523,025.0023,150.0022,800.0022,975.0022,957.38-0.76%1,002
Aug 5, 202523,450.0023,450.0023,075.0023,150.0023,132.24-1.07%1,520
Aug 4, 202523,025.0023,550.0023,000.0023,400.0023,382.050.97%3,456
Aug 1, 202523,000.0023,275.0022,850.0023,175.0023,157.22-0.75%1,430
Jul 31, 202522,450.0024,000.0022,450.0023,350.0023,332.094.24%4,656
Jul 30, 202522,025.0022,475.0021,850.0022,400.0022,382.821.13%2,516
Jul 29, 202522,375.0022,475.0022,050.0022,150.0022,133.01-0.78%1,648
Jul 28, 202522,275.0022,400.0022,150.0022,325.0022,307.880.22%1,690
Jul 25, 202521,775.0022,300.0021,775.0022,275.0022,257.911.83%1,268
Jul 24, 202521,750.0021,925.0021,650.0021,875.0021,858.221.51%7,215
Jul 23, 202521,400.0021,600.0021,300.0021,550.0021,533.470.70%1,306
Jul 22, 202521,675.0021,725.0021,300.0021,400.0021,383.59-0.81%928
Jul 21, 202521,775.0021,975.0021,575.0021,575.0021,558.45-0.92%1,283
Jul 18, 202521,650.0021,775.0021,425.0021,775.0021,758.300.23%839
Jul 17, 202521,350.0021,725.0021,200.0021,725.0021,708.341.05%1,030
Jul 16, 202521,175.0021,500.0021,125.0021,500.0021,483.510.58%1,197
Jul 15, 202521,750.0021,775.0021,375.0021,375.0021,358.60-1.61%1,481