Mastercard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	32.02	32.03	31.36	31.99	31.99	0.06%	14,085
Mar 4, 2026	32.15	32.15	31.82	31.97	31.97	-0.03%	16,048
Mar 3, 2026	31.50	32.10	31.41	31.98	31.98	0.47%	20,618
Mar 2, 2026	31.13	32.04	31.11	31.83	31.83	0.60%	23,560
Feb 27, 2026	31.23	31.64	31.00	31.64	31.64	0.54%	11,312
Feb 26, 2026	31.28	31.68	31.16	31.47	31.47	1.06%	17,190
Feb 25, 2026	30.47	31.16	30.47	31.14	31.14	2.43%	15,286
Feb 24, 2026	30.55	30.55	30.06	30.40	30.40	0.10%	37,883
Feb 23, 2026	31.85	31.88	29.98	30.37	30.37	-5.68%	188,935
Feb 20, 2026	31.67	32.21	31.67	32.20	32.20	1.42%	11,233
Feb 19, 2026	32.20	32.20	31.54	31.75	31.75	-1.58%	38,079
Feb 18, 2026	31.97	32.39	31.97	32.26	32.26	1.13%	21,638
Feb 17, 2026	31.76	32.11	31.60	31.90	31.90	0.54%	26,204
Feb 13, 2026	32.22	32.55	31.60	31.73	31.73	-1.76%	28,050
Feb 12, 2026	33.03	33.07	32.25	32.30	32.30	-1.46%	13,551
Feb 11, 2026	32.88	33.02	32.69	32.78	32.78	-0.79%	8,430
Feb 10, 2026	32.75	33.40	32.75	33.04	33.04	0.79%	9,697
Feb 9, 2026	33.32	33.39	32.72	32.78	32.78	-2.41%	15,704
Feb 6, 2026	34.10	34.10	33.05	33.59	33.59	-0.27%	10,535
Feb 5, 2026	33.72	34.15	33.67	33.68	33.68	-0.50%	12,796
Feb 4, 2026	33.22	34.02	33.19	33.85	33.85	0.53%	12,704
Feb 3, 2026	33.98	34.08	33.67	33.67	33.67	-1.00%	10,184
Feb 2, 2026	32.94	34.01	32.94	34.01	34.01	3.22%	29,903
Jan 30, 2026	33.17	33.18	32.74	32.95	32.95	-1.14%	15,176
Jan 29, 2026	32.41	33.33	31.88	33.33	33.33	4.29%	34,985
Jan 28, 2026	31.93	31.99	31.79	31.96	31.96	0.38%	28,924
Jan 27, 2026	32.41	32.41	31.83	31.84	31.84	-1.33%	52,377
Jan 26, 2026	32.24	32.42	32.00	32.27	32.27	0.47%	9,153
Jan 23, 2026	32.54	32.54	31.85	32.12	32.12	-1.17%	35,688
Jan 22, 2026	32.35	32.61	32.10	32.50	32.50	0.49%	21,864
Jan 21, 2026	32.66	32.72	32.16	32.34	32.34	-0.65%	16,177
Jan 20, 2026	32.40	32.82	32.39	32.55	32.55	-2.60%	31,230
Jan 19, 2026	33.00	33.46	32.69	33.42	33.42	1.21%	4,098
Jan 16, 2026	33.31	33.31	32.95	33.02	33.02	-0.69%	12,866
Jan 15, 2026	33.50	33.63	33.00	33.25	33.25	-0.63%	15,941
Jan 14, 2026	33.49	33.56	32.96	33.46	33.46	0.18%	21,178
Jan 13, 2026	34.43	34.43	32.68	33.40	33.40	-3.75%	84,139
Jan 12, 2026	34.77	34.77	34.05	34.70	34.70	-1.56%	52,050
Jan 9, 2026	35.30	35.55	35.25	35.25	35.25	-1.15%	3,583
Jan 8, 2026	35.30	36.05	35.30	35.66	35.66	0.31%	4,437
Jan 7, 2026	35.54	35.82	35.48	35.55	35.55	-	6,384
Jan 6, 2026	34.92	35.55	34.92	35.55	35.55	2.04%	8,876
Jan 5, 2026	34.33	35.16	34.33	34.84	34.84	0.93%	4,773
Jan 2, 2026	34.97	34.97	34.30	34.52	34.52	-1.29%	7,067
Dec 31, 2025	35.38	35.38	34.97	34.97	34.97	-0.82%	3,762
Dec 30, 2025	35.25	35.30	35.22	35.26	35.26	-0.34%	5,405
Dec 29, 2025	35.62	35.62	35.38	35.38	35.38	-0.73%	5,371
Dec 24, 2025	35.51	35.65	35.51	35.64	35.64	0.76%	1,405
Dec 23, 2025	35.47	35.53	35.37	35.37	35.37	0.20%	2,537
Dec 22, 2025	34.96	35.48	34.96	35.30	35.30	1.12%	5,822
Dec 19, 2025	34.76	34.98	34.76	34.91	34.91	0.55%	3,403
Dec 17, 2025	34.64	35.00	34.64	34.72	34.72	0.12%	17,690
Dec 16, 2025	35.04	35.04	34.48	34.68	34.68	-0.60%	10,121
Dec 15, 2025	35.09	35.12	34.79	34.89	34.89	-0.46%	12,173
Dec 12, 2025	34.53	35.13	34.53	35.05	35.05	1.30%	21,393
Dec 11, 2025	33.65	34.60	33.65	34.60	34.60	4.28%	19,324
Dec 10, 2025	33.00	33.33	33.00	33.18	33.18	0.58%	12,380
Dec 9, 2025	33.07	33.19	32.90	32.99	32.99	-0.30%	10,191
Dec 8, 2025	33.73	33.73	33.00	33.09	33.09	-1.11%	17,940
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