Mastercard Incorporated (NEO:MA)
Canada
· Delayed Price · Currency is CAD 33.46
+0.19 (0.57%)
At close: Dec 5, 2025
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.35 | 33.73 | 33.26 | 33.46 | 33.46 | 0.57% | 14,244 |
| Dec 4, 2025 | 34.31 | 34.31 | 33.15 | 33.27 | 33.27 | -2.12% | 30,899 |
| Dec 3, 2025 | 33.73 | 33.99 | 33.61 | 33.99 | 33.99 | 1.46% | 14,344 |
| Dec 2, 2025 | 33.71 | 34.00 | 33.25 | 33.50 | 33.50 | 0.21% | 17,175 |
| Dec 1, 2025 | 33.61 | 33.71 | 33.40 | 33.43 | 33.43 | -1.33% | 9,454 |
| Nov 28, 2025 | 33.81 | 33.88 | 33.52 | 33.88 | 33.88 | -0.03% | 8,101 |
| Nov 27, 2025 | 33.50 | 33.89 | 33.30 | 33.89 | 33.89 | 1.07% | 3,488 |
| Nov 26, 2025 | 33.83 | 33.83 | 33.48 | 33.53 | 33.53 | -0.09% | 13,003 |
| Nov 25, 2025 | 33.38 | 33.75 | 33.28 | 33.56 | 33.56 | 1.54% | 14,615 |
| Nov 24, 2025 | 33.46 | 33.46 | 32.91 | 33.05 | 33.05 | -0.51% | 12,913 |
| Nov 21, 2025 | 32.91 | 33.34 | 32.68 | 33.22 | 33.22 | 2.22% | 15,516 |
| Nov 20, 2025 | 32.90 | 33.02 | 32.50 | 32.50 | 32.50 | -0.06% | 265,625 |
| Nov 19, 2025 | 32.31 | 32.53 | 32.25 | 32.52 | 32.52 | 0.18% | 12,095 |
| Nov 18, 2025 | 32.99 | 32.99 | 32.27 | 32.46 | 32.46 | -1.73% | 33,479 |
| Nov 17, 2025 | 33.67 | 33.67 | 33.00 | 33.03 | 33.03 | -1.46% | 22,262 |
| Nov 14, 2025 | 34.09 | 34.09 | 33.44 | 33.52 | 33.52 | -1.90% | 11,876 |
| Nov 13, 2025 | 34.40 | 34.40 | 34.16 | 34.17 | 34.17 | -1.16% | 4,004 |
| Nov 12, 2025 | 34.51 | 34.75 | 34.38 | 34.57 | 34.57 | 0.67% | 4,778 |
| Nov 11, 2025 | 33.80 | 34.34 | 33.80 | 34.34 | 34.34 | 1.06% | 9,856 |
| Nov 10, 2025 | 33.78 | 34.01 | 33.78 | 33.98 | 33.98 | 0.24% | 11,654 |
| Nov 7, 2025 | 33.79 | 34.28 | 33.79 | 33.90 | 33.90 | -0.38% | 12,858 |
| Nov 6, 2025 | 33.78 | 34.03 | 33.78 | 34.03 | 34.03 | -0.12% | 14,989 |
| Nov 5, 2025 | 34.10 | 34.13 | 33.80 | 34.07 | 34.07 | 0.03% | 24,537 |
| Nov 4, 2025 | 33.26 | 34.07 | 33.26 | 34.06 | 34.06 | 1.61% | 9,131 |
| Nov 3, 2025 | 33.81 | 33.81 | 33.24 | 33.52 | 33.52 | -1.47% | 9,078 |
| Oct 31, 2025 | 33.77 | 34.10 | 33.40 | 34.02 | 34.02 | -0.44% | 14,262 |
| Oct 30, 2025 | 34.34 | 34.55 | 34.00 | 34.17 | 34.17 | 0.12% | 15,406 |
| Oct 29, 2025 | 34.71 | 34.71 | 33.93 | 34.13 | 34.13 | -2.07% | 24,294 |
| Oct 28, 2025 | 35.35 | 35.35 | 34.85 | 34.85 | 34.85 | -0.94% | 7,181 |
| Oct 27, 2025 | 35.50 | 35.50 | 34.84 | 35.18 | 35.18 | -0.45% | 30,838 |
| Oct 24, 2025 | 35.56 | 35.69 | 35.34 | 35.34 | 35.34 | -0.17% | 7,210 |
| Oct 23, 2025 | 35.54 | 35.54 | 35.29 | 35.40 | 35.40 | 0.63% | 5,066 |
| Oct 22, 2025 | 35.42 | 35.46 | 35.08 | 35.18 | 35.18 | -0.34% | 17,813 |
| Oct 21, 2025 | 35.04 | 35.36 | 34.92 | 35.30 | 35.30 | 1.09% | 7,090 |
| Oct 20, 2025 | 34.60 | 34.92 | 34.16 | 34.92 | 34.92 | 0.98% | 7,063 |
| Oct 17, 2025 | 34.26 | 34.67 | 34.21 | 34.58 | 34.58 | 2.19% | 8,381 |
| Oct 16, 2025 | 34.50 | 34.50 | 33.75 | 33.84 | 33.84 | -2.56% | 23,844 |
| Oct 15, 2025 | 34.90 | 35.00 | 34.54 | 34.73 | 34.73 | -0.83% | 8,456 |
| Oct 14, 2025 | 34.40 | 35.07 | 34.40 | 35.02 | 35.02 | 2.04% | 11,676 |
| Oct 10, 2025 | 35.06 | 35.06 | 34.32 | 34.32 | 34.32 | -1.27% | 10,451 |
| Oct 9, 2025 | 35.41 | 35.41 | 34.70 | 34.76 | 34.76 | -2.17% | 13,713 |
| Oct 8, 2025 | 35.81 | 35.86 | 35.53 | 35.53 | 35.53 | -0.59% | 4,041 |
| Oct 7, 2025 | 35.65 | 36.08 | 35.65 | 35.74 | 35.74 | 0.08% | 7,556 |
| Oct 6, 2025 | 35.91 | 35.91 | 35.17 | 35.71 | 35.71 | -0.20% | 6,756 |
| Oct 3, 2025 | 35.77 | 35.93 | 35.60 | 35.78 | 35.78 | 0.25% | 10,335 |
| Oct 2, 2025 | 35.19 | 35.75 | 35.19 | 35.69 | 35.69 | 0.73% | 5,277 |
| Oct 1, 2025 | 35.11 | 35.47 | 35.11 | 35.43 | 35.43 | 1.08% | 110,121 |
| Sep 30, 2025 | 34.72 | 35.10 | 34.72 | 35.05 | 35.05 | 0.03% | 3,256 |
| Sep 29, 2025 | 34.88 | 35.09 | 34.75 | 35.04 | 35.04 | 0.55% | 13,320 |
| Sep 26, 2025 | 34.82 | 35.00 | 34.82 | 34.85 | 34.85 | -0.46% | 4,236 |
| Sep 25, 2025 | 34.81 | 35.10 | 34.81 | 35.01 | 35.01 | -0.20% | 9,994 |
| Sep 24, 2025 | 35.19 | 35.24 | 34.88 | 35.08 | 35.08 | -0.14% | 7,155 |
| Sep 23, 2025 | 36.00 | 36.00 | 35.13 | 35.13 | 35.13 | -2.69% | 8,660 |
| Sep 22, 2025 | 35.88 | 36.19 | 35.88 | 36.10 | 36.10 | 0.08% | 6,872 |
| Sep 19, 2025 | 36.21 | 36.21 | 35.93 | 36.07 | 36.07 | -0.36% | 18,853 |
| Sep 18, 2025 | 36.94 | 37.05 | 36.20 | 36.20 | 36.20 | -2.00% | 9,817 |
| Sep 17, 2025 | 36.36 | 36.94 | 36.36 | 36.94 | 36.94 | 2.07% | 4,218 |
| Sep 16, 2025 | 36.04 | 36.21 | 35.82 | 36.19 | 36.19 | 0.50% | 1,105 |
| Sep 15, 2025 | 35.83 | 36.08 | 35.83 | 36.01 | 36.01 | 0.50% | 7,535 |
| Sep 12, 2025 | 36.14 | 36.14 | 35.83 | 35.83 | 35.83 | -1.16% | 4,619 |
| Sep 11, 2025 | 35.72 | 36.36 | 35.72 | 36.25 | 36.25 | 1.17% | 3,721 |
| Sep 10, 2025 | 36.12 | 36.12 | 35.36 | 35.83 | 35.83 | -1.21% | 6,633 |
| Sep 9, 2025 | 36.40 | 36.40 | 36.07 | 36.27 | 36.27 | 0.06% | 669 |
| Sep 8, 2025 | 36.22 | 36.38 | 35.92 | 36.25 | 36.25 | 0.39% | 8,360 |
| Sep 5, 2025 | 36.76 | 36.76 | 35.78 | 36.11 | 36.11 | -1.66% | 79,480 |
| Sep 4, 2025 | 36.46 | 36.77 | 36.46 | 36.72 | 36.72 | 0.11% | 5,633 |
| Sep 3, 2025 | 36.56 | 36.68 | 36.50 | 36.68 | 36.68 | 0.33% | 3,652 |
| Sep 2, 2025 | 36.71 | 36.71 | 36.25 | 36.56 | 36.56 | -0.41% | 3,160 |
| Aug 29, 2025 | 36.62 | 36.87 | 36.56 | 36.71 | 36.71 | 0.69% | 7,470 |
| Aug 28, 2025 | 36.60 | 36.60 | 36.46 | 36.46 | 36.46 | -0.25% | 4,977 |
| Aug 27, 2025 | 36.71 | 36.71 | 36.43 | 36.55 | 36.55 | -0.25% | 23,222 |
| Aug 26, 2025 | 36.73 | 36.73 | 36.26 | 36.64 | 36.64 | -1.03% | 4,566 |
| Aug 22, 2025 | 36.54 | 37.07 | 36.54 | 37.02 | 37.02 | 1.15% | 24,648 |
| Aug 21, 2025 | 36.69 | 36.69 | 36.29 | 36.60 | 36.60 | 0.05% | 4,558 |
| Aug 20, 2025 | 36.07 | 36.69 | 36.07 | 36.58 | 36.58 | 0.88% | 7,785 |
| Aug 19, 2025 | 35.98 | 36.46 | 35.98 | 36.26 | 36.26 | 0.39% | 4,414 |
| Aug 18, 2025 | 36.08 | 36.12 | 35.98 | 36.12 | 36.12 | 0.47% | 3,586 |
| Aug 15, 2025 | 36.26 | 36.40 | 35.95 | 35.95 | 35.95 | -0.33% | 7,060 |
| Aug 14, 2025 | 35.53 | 36.07 | 35.53 | 36.07 | 36.07 | 1.43% | 4,486 |
| Aug 13, 2025 | 35.82 | 35.85 | 35.56 | 35.56 | 35.56 | 0.45% | 8,076 |
| Aug 12, 2025 | 35.61 | 35.66 | 35.33 | 35.40 | 35.40 | -0.20% | 4,140 |
| Aug 11, 2025 | 35.62 | 35.63 | 35.32 | 35.47 | 35.47 | -0.03% | 7,388 |
| Aug 8, 2025 | 35.07 | 35.58 | 34.90 | 35.48 | 35.48 | 2.54% | 6,754 |
| Aug 7, 2025 | 35.48 | 35.48 | 34.30 | 34.60 | 34.60 | -1.82% | 6,026 |
| Aug 6, 2025 | 35.29 | 35.29 | 35.12 | 35.24 | 35.24 | 0.51% | 1,307 |
| Aug 5, 2025 | 35.05 | 35.16 | 34.89 | 35.06 | 35.06 | 1.51% | 5,886 |
| Aug 1, 2025 | 35.06 | 35.06 | 34.43 | 34.54 | 34.54 | -1.31% | 13,882 |
| Jul 31, 2025 | 35.35 | 35.81 | 34.89 | 35.00 | 35.00 | 1.19% | 13,018 |
| Jul 30, 2025 | 34.81 | 34.89 | 34.44 | 34.59 | 34.59 | -0.80% | 24,605 |
| Jul 29, 2025 | 35.50 | 35.50 | 34.87 | 34.87 | 34.87 | -0.94% | 8,135 |
| Jul 28, 2025 | 35.18 | 35.32 | 35.08 | 35.20 | 35.20 | -0.09% | 9,126 |
| Jul 25, 2025 | 35.22 | 35.26 | 35.09 | 35.23 | 35.23 | 0.69% | 5,123 |
| Jul 24, 2025 | 34.92 | 35.15 | 34.83 | 34.99 | 34.99 | 0.55% | 4,316 |
| Jul 23, 2025 | 34.52 | 34.81 | 34.49 | 34.80 | 34.80 | 0.49% | 11,091 |
| Jul 22, 2025 | 34.47 | 34.63 | 34.43 | 34.63 | 34.63 | 0.73% | 9,637 |
| Jul 21, 2025 | 34.11 | 34.51 | 34.11 | 34.38 | 34.38 | 0.47% | 6,975 |
| Jul 18, 2025 | 34.70 | 34.70 | 34.15 | 34.22 | 34.22 | -0.78% | 9,362 |
| Jul 17, 2025 | 34.20 | 34.51 | 34.20 | 34.49 | 34.49 | 0.41% | 4,786 |
| Jul 16, 2025 | 34.05 | 34.35 | 34.05 | 34.35 | 34.35 | 0.56% | 11,271 |
| Jul 15, 2025 | 34.22 | 34.32 | 34.09 | 34.16 | 34.16 | -0.44% | 5,860 |