Mastercard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	81.75	83.43	79.33	79.33	79.33	-1.47%	73,699
Apr 27, 2026	81.81	81.81	80.50	80.51	80.51	-0.60%	4,300
Apr 24, 2026	81.56	81.72	80.54	81.00	81.00	0.31%	1,353
Apr 23, 2026	81.20	81.60	79.80	80.75	80.75	-0.42%	1,536
Apr 22, 2026	83.63	83.63	81.08	81.09	81.09	-2.07%	3,162
Apr 20, 2026	83.38	84.21	82.71	82.80	82.80	-0.72%	4,005
Apr 17, 2026	84.99	84.99	83.36	83.40	83.40	-1.87%	726
Apr 16, 2026	84.11	84.99	83.41	84.99	84.99	1.09%	2,288
Apr 15, 2026	82.31	84.22	82.31	84.07	84.07	0.10%	11,427
Apr 14, 2026	81.98	83.99	81.46	83.99	83.99	2.45%	20,007
Apr 13, 2026	80.50	81.98	80.33	81.98	81.98	2.05%	7,861
Apr 10, 2026	83.33	83.33	80.17	80.33	80.33	-2.63%	11,817
Apr 9, 2026	89.69	89.69	82.20	82.50	82.50	-0.70%	5,259
Apr 8, 2026	83.05	84.10	82.47	83.08	82.98	2.57%	5,846
Apr 7, 2026	83.17	83.67	81.00	81.00	80.91	-2.03%	2,078
Apr 6, 2026	81.85	83.27	81.85	82.68	82.58	1.32%	1,729
Apr 2, 2026	84.94	84.94	81.37	81.60	81.51	0.25%	30,987
Apr 1, 2026	84.00	84.00	81.24	81.40	81.31	-3.74%	9,986
Mar 31, 2026	81.80	84.56	81.80	84.56	84.46	1.31%	5,385
Mar 30, 2026	82.71	83.89	82.71	83.47	83.37	2.78%	2,001
Mar 27, 2026	85.41	85.41	81.21	81.21	81.12	-2.86%	3,250
Mar 26, 2026	85.27	85.27	83.60	83.60	83.50	-0.97%	8,820
Mar 25, 2026	84.89	85.53	83.68	84.42	84.32	0.12%	7,071
Mar 24, 2026	84.70	85.14	83.78	84.32	84.22	-2.40%	1,857
Mar 23, 2026	85.82	86.39	84.95	86.39	86.29	5.35%	13,266
Mar 20, 2026	83.82	85.35	82.00	82.00	81.90	-1.19%	5,086
Mar 19, 2026	83.53	84.70	82.59	82.99	82.89	0.35%	6,780
Mar 18, 2026	86.99	86.99	82.13	82.70	82.60	-4.93%	10,768
Mar 17, 2026	83.83	86.99	83.83	86.99	86.89	3.77%	6,921
Mar 16, 2026	86.13	86.13	83.83	83.83	83.73	-1.69%	3,502
Mar 13, 2026	85.12	85.44	83.86	85.27	85.17	1.19%	2,604
Mar 12, 2026	84.74	85.10	83.67	84.27	84.17	0.44%	4,719
Mar 11, 2026	85.56	85.56	83.90	83.90	83.80	-1.87%	2,862
Mar 10, 2026	86.34	86.75	85.34	85.50	85.40	-0.35%	13,710
Mar 9, 2026	89.76	89.76	85.20	85.80	85.70	-4.10%	24,206
Mar 6, 2026	88.66	89.47	87.38	89.47	89.37	3.43%	3,157
Mar 5, 2026	88.47	88.91	86.50	86.50	86.40	-0.61%	5,291
Mar 4, 2026	89.76	89.76	87.03	87.03	86.93	-2.21%	40,593
Mar 3, 2026	86.87	89.50	86.87	89.00	88.90	3.49%	10,518
Mar 2, 2026	86.12	87.60	85.51	86.00	85.90	2.98%	9,054
Feb 27, 2026	85.79	85.79	83.51	83.51	83.41	-1.68%	11,920
Feb 26, 2026	84.99	86.45	84.60	84.94	84.84	1.49%	29,137
Feb 25, 2026	83.54	84.64	82.49	83.69	83.59	1.05%	47,981
Feb 24, 2026	84.99	84.99	81.65	82.82	82.72	-1.91%	4,401
Feb 23, 2026	88.49	88.49	81.77	84.43	84.33	-3.63%	5,944
Feb 20, 2026	88.03	88.03	86.89	87.61	87.51	0.13%	8,650
Feb 19, 2026	89.99	89.99	87.09	87.50	87.40	-1.71%	3,128
Feb 18, 2026	87.52	89.69	87.52	89.02	88.92	1.73%	2,537
Feb 13, 2026	90.90	90.90	87.10	87.51	87.41	-2.77%	6,950
Feb 12, 2026	90.43	92.97	88.60	90.00	89.90	0.52%	5,304
Feb 11, 2026	90.44	90.69	89.29	89.53	89.43	-0.01%	10,078
Feb 10, 2026	89.00	91.80	89.00	89.54	89.44	0.10%	1,188
Feb 9, 2026	91.99	91.99	89.45	89.45	89.35	-2.15%	18,605
Feb 6, 2026	93.25	93.51	90.75	91.42	91.31	-0.64%	16,149
Feb 5, 2026	94.05	94.85	92.01	92.01	91.90	1.10%	46,194
Feb 4, 2026	92.42	94.11	91.01	91.01	90.90	-0.54%	37,472
Feb 3, 2026	94.62	94.62	91.50	91.50	91.39	-3.31%	29,613
Feb 2, 2026	90.82	94.63	90.82	94.63	94.52	5.13%	20,470
Jan 30, 2026	90.04	91.80	90.01	90.01	89.91	1.51%	15,065
Jan 29, 2026	87.57	90.93	87.04	88.67	88.57	2.27%	67,252
Jan 28, 2026	87.47	87.76	86.44	86.70	86.60	0.12%	36,160
Jan 27, 2026	90.25	90.25	86.60	86.60	86.50	-3.08%	127,121
Jan 26, 2026	88.88	90.37	88.88	89.35	89.25	0.51%	7,131
Jan 23, 2026	90.56	91.03	88.88	88.90	88.80	-0.85%	45,375
Jan 22, 2026	89.80	91.16	89.52	89.66	89.56	-0.16%	18,767
Jan 21, 2026	91.75	92.28	89.80	89.80	89.70	-2.13%	26,256
Jan 20, 2026	92.98	93.06	91.75	91.75	91.64	-0.46%	11,011
Jan 19, 2026	94.07	95.00	92.17	92.17	92.06	-2.02%	837
Jan 16, 2026	93.72	94.59	93.70	94.07	93.96	1.46%	2,220
Jan 15, 2026	94.78	95.39	92.72	92.72	92.61	-2.80%	18,251
Jan 14, 2026	94.32	95.39	93.46	95.39	95.28	1.48%	3,138
Jan 13, 2026	98.00	98.00	92.82	94.00	93.89	-3.69%	17,905
Jan 12, 2026	99.00	99.00	96.31	97.60	97.49	-1.41%	2,901
Jan 9, 2026	100.31	100.50	99.00	99.00	98.88	0.91%	4,774
Jan 8, 2026	100.00	102.27	98.10	98.11	97.90	-1.89%	4,338
Jan 7, 2026	101.50	107.99	100.00	100.00	99.79	1.94%	5,487
Jan 6, 2026	98.70	100.93	98.10	98.10	97.89	-0.61%	15,586
Jan 5, 2026	97.49	100.22	97.49	98.70	98.49	1.24%	17,794
Jan 2, 2026	101.10	101.10	97.49	97.49	97.28	-3.58%	21,202
Dec 30, 2025	103.92	103.92	101.11	101.11	100.89	-4.79%	5,529
Dec 29, 2025	103.49	106.20	103.49	106.20	105.97	3.65%	7,068
Dec 26, 2025	103.23	103.89	102.46	102.46	102.24	0.25%	10,292
Dec 23, 2025	103.59	104.00	102.20	102.20	101.98	-0.70%	4,175
Dec 22, 2025	102.02	104.76	102.00	102.92	102.70	0.97%	1,608
Dec 19, 2025	100.76	101.93	100.45	101.93	101.71	1.92%	1,629
Dec 18, 2025	101.16	101.33	100.01	100.01	99.80	1.01%	4,508
Dec 17, 2025	101.06	101.63	99.01	99.01	98.80	-1.22%	2,606
Dec 16, 2025	102.02	102.02	99.31	100.23	100.01	0.99%	5,125
Dec 15, 2025	100.02	101.63	99.21	99.25	99.04	0.48%	1,529
Dec 12, 2025	98.00	100.01	98.00	98.78	98.57	0.28%	17,832
Dec 11, 2025	92.61	98.50	92.61	98.50	98.29	4.22%	7,283
Dec 10, 2025	96.28	96.28	94.51	94.51	94.31	-1.35%	4,152
Dec 9, 2025	94.09	95.84	94.00	95.80	95.59	1.82%	13,099
Dec 8, 2025	95.97	95.97	94.06	94.09	93.89	-0.97%	7,753
Dec 5, 2025	93.48	96.94	92.96	95.01	94.81	2.66%	9,931
Dec 4, 2025	94.71	95.19	92.55	92.55	92.35	-2.68%	20,208
Dec 3, 2025	93.46	95.10	93.46	95.10	94.90	1.77%	14,597
Dec 2, 2025	94.49	95.40	93.45	93.45	93.25	-0.10%	1,705
Dec 1, 2025	95.00	95.00	93.54	93.54	93.34	-0.74%	13,370
Nov 28, 2025	93.05	95.04	93.05	94.24	94.04	1.28%	7,414