Mastercard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.15	31.37	30.88	30.88	30.88	0.19%	7,370
Apr 27, 2026	30.70	30.88	30.70	30.82	30.82	0.39%	14,455
Apr 24, 2026	30.46	30.74	30.25	30.70	30.70	0.72%	8,869
Apr 23, 2026	30.86	30.86	30.33	30.48	30.48	-1.77%	11,361
Apr 22, 2026	31.10	31.10	30.79	31.03	31.03	-0.23%	10,116
Apr 21, 2026	31.35	31.35	31.08	31.10	31.10	-1.05%	17,912
Apr 20, 2026	31.73	31.80	31.42	31.43	31.43	-0.91%	5,627
Apr 17, 2026	31.61	32.07	31.61	31.72	31.72	0.48%	20,489
Apr 16, 2026	31.75	31.76	31.50	31.57	31.57	-0.32%	17,641
Apr 15, 2026	31.48	31.77	31.30	31.67	31.67	1.80%	17,739
Apr 14, 2026	31.01	31.26	30.94	31.11	31.11	0.55%	14,424
Apr 13, 2026	30.39	30.94	30.26	30.94	30.94	2.01%	13,724
Apr 10, 2026	30.83	30.83	30.23	30.33	30.33	-1.11%	21,698
Apr 9, 2026	30.88	30.88	30.40	30.67	30.67	-0.74%	21,663
Apr 8, 2026	30.97	31.15	30.85	30.90	30.85	1.88%	24,512
Apr 7, 2026	30.51	30.56	30.22	30.33	30.28	-0.69%	38,661
Apr 6, 2026	30.00	30.56	30.00	30.54	30.49	1.50%	7,229
Apr 2, 2026	29.66	30.28	29.66	30.09	30.04	0.37%	7,142
Apr 1, 2026	30.51	30.51	29.68	29.98	29.93	-1.80%	21,193
Mar 31, 2026	30.29	30.53	29.96	30.53	30.48	1.53%	7,732
Mar 30, 2026	29.51	30.10	29.51	30.07	30.02	1.93%	10,343
Mar 27, 2026	30.22	30.22	29.30	29.50	29.45	-3.34%	33,406
Mar 26, 2026	30.49	30.71	30.45	30.52	30.47	-0.42%	6,956
Mar 25, 2026	30.69	30.81	30.38	30.65	30.60	0.66%	5,642
Mar 24, 2026	30.34	30.59	30.15	30.45	30.40	-0.29%	7,295
Mar 23, 2026	30.94	30.94	30.54	30.54	30.49	0.69%	21,186
Mar 20, 2026	30.16	30.42	29.98	30.33	30.28	1.10%	23,441
Mar 19, 2026	30.30	30.30	29.75	30.00	29.95	0.70%	8,226
Mar 18, 2026	30.98	30.98	29.79	29.79	29.74	-3.69%	32,372
Mar 17, 2026	31.01	31.50	30.93	30.93	30.88	-0.32%	13,974
Mar 16, 2026	30.68	31.03	30.57	31.03	30.98	2.31%	10,644
Mar 13, 2026	30.36	30.57	30.25	30.33	30.28	-0.10%	15,177
Mar 12, 2026	30.72	30.80	30.30	30.36	30.31	-1.30%	13,072
Mar 11, 2026	31.45	31.45	30.72	30.76	30.71	-1.88%	25,483
Mar 10, 2026	31.54	31.64	31.23	31.35	31.30	-0.60%	21,747
Mar 9, 2026	31.36	31.66	31.11	31.54	31.49	-1.04%	27,124
Mar 6, 2026	31.55	31.87	31.30	31.87	31.82	-0.38%	16,980
Mar 5, 2026	32.02	32.03	31.36	31.99	31.94	0.06%	14,085
Mar 4, 2026	32.15	32.15	31.82	31.97	31.92	-0.03%	16,048
Mar 3, 2026	31.50	32.10	31.41	31.98	31.93	0.47%	20,618
Mar 2, 2026	31.13	32.04	31.11	31.83	31.78	0.60%	23,560
Feb 27, 2026	31.23	31.64	31.00	31.64	31.59	0.54%	11,312
Feb 26, 2026	31.28	31.68	31.16	31.47	31.42	1.06%	17,190
Feb 25, 2026	30.47	31.16	30.47	31.14	31.09	2.43%	15,286
Feb 24, 2026	30.55	30.55	30.06	30.40	30.35	0.10%	37,883
Feb 23, 2026	31.85	31.88	29.98	30.37	30.32	-5.68%	188,935
Feb 20, 2026	31.67	32.21	31.67	32.20	32.14	1.42%	11,233
Feb 19, 2026	32.20	32.20	31.54	31.75	31.70	-1.58%	38,079
Feb 18, 2026	31.97	32.39	31.97	32.26	32.20	1.13%	21,638
Feb 17, 2026	31.76	32.11	31.60	31.90	31.85	0.54%	26,204
Feb 13, 2026	32.22	32.55	31.60	31.73	31.68	-1.76%	28,050
Feb 12, 2026	33.03	33.07	32.25	32.30	32.24	-1.46%	13,551
Feb 11, 2026	32.88	33.02	32.69	32.78	32.72	-0.79%	8,430
Feb 10, 2026	32.75	33.40	32.75	33.04	32.98	0.79%	9,697
Feb 9, 2026	33.32	33.39	32.72	32.78	32.72	-2.41%	15,704
Feb 6, 2026	34.10	34.10	33.05	33.59	33.53	-0.27%	10,535
Feb 5, 2026	33.72	34.15	33.67	33.68	33.62	-0.50%	12,796
Feb 4, 2026	33.22	34.02	33.19	33.85	33.79	0.53%	12,704
Feb 3, 2026	33.98	34.08	33.67	33.67	33.61	-1.00%	10,184
Feb 2, 2026	32.94	34.01	32.94	34.01	33.95	3.22%	29,903
Jan 30, 2026	33.17	33.18	32.74	32.95	32.89	-1.14%	15,176
Jan 29, 2026	32.41	33.33	31.88	33.33	33.27	4.29%	34,985
Jan 28, 2026	31.93	31.99	31.79	31.96	31.91	0.38%	28,924
Jan 27, 2026	32.41	32.41	31.83	31.84	31.79	-1.33%	52,377
Jan 26, 2026	32.24	32.42	32.00	32.27	32.21	0.47%	9,153
Jan 23, 2026	32.54	32.54	31.85	32.12	32.06	-1.17%	35,688
Jan 22, 2026	32.35	32.61	32.10	32.50	32.44	0.49%	21,864
Jan 21, 2026	32.66	32.72	32.16	32.34	32.28	-0.65%	16,177
Jan 20, 2026	32.40	32.82	32.39	32.55	32.49	-2.60%	31,230
Jan 19, 2026	33.00	33.46	32.69	33.42	33.36	1.21%	4,098
Jan 16, 2026	33.31	33.31	32.95	33.02	32.96	-0.69%	12,866
Jan 15, 2026	33.50	33.63	33.00	33.25	33.19	-0.63%	15,941
Jan 14, 2026	33.49	33.56	32.96	33.46	33.40	0.18%	21,178
Jan 13, 2026	34.43	34.43	32.68	33.40	33.34	-3.75%	84,139
Jan 12, 2026	34.77	34.77	34.05	34.70	34.64	-1.56%	52,050
Jan 9, 2026	35.30	35.55	35.25	35.25	35.19	-1.15%	3,583
Jan 8, 2026	35.30	36.05	35.30	35.66	35.55	0.31%	4,437
Jan 7, 2026	35.54	35.82	35.48	35.55	35.44	-	6,384
Jan 6, 2026	34.92	35.55	34.92	35.55	35.44	2.04%	8,876
Jan 5, 2026	34.33	35.16	34.33	34.84	34.73	0.93%	4,773
Jan 2, 2026	34.97	34.97	34.30	34.52	34.41	-1.29%	7,067
Dec 31, 2025	35.38	35.38	34.97	34.97	34.86	-0.82%	3,762
Dec 30, 2025	35.25	35.30	35.22	35.26	35.15	-0.34%	5,405
Dec 29, 2025	35.62	35.62	35.38	35.38	35.27	-0.73%	5,371
Dec 24, 2025	35.51	35.65	35.51	35.64	35.53	0.76%	1,405
Dec 23, 2025	35.47	35.53	35.37	35.37	35.26	0.20%	2,537
Dec 22, 2025	34.96	35.48	34.96	35.30	35.19	1.12%	5,822
Dec 19, 2025	34.76	34.98	34.76	34.91	34.80	0.55%	3,403
Dec 17, 2025	34.64	35.00	34.64	34.72	34.61	0.12%	17,690
Dec 16, 2025	35.04	35.04	34.48	34.68	34.57	-0.60%	10,121
Dec 15, 2025	35.09	35.12	34.79	34.89	34.78	-0.46%	12,173
Dec 12, 2025	34.53	35.13	34.53	35.05	34.94	1.30%	21,393
Dec 11, 2025	33.65	34.60	33.65	34.60	34.49	4.28%	19,324
Dec 10, 2025	33.00	33.33	33.00	33.18	33.07	0.58%	12,380
Dec 9, 2025	33.07	33.19	32.90	32.99	32.89	-0.30%	10,191
Dec 8, 2025	33.73	33.73	33.00	33.09	32.98	-1.11%	17,940
Dec 5, 2025	33.35	33.73	33.26	33.46	33.35	0.57%	14,244
Dec 4, 2025	34.31	34.31	33.15	33.27	33.16	-2.12%	30,899
Dec 3, 2025	33.73	33.99	33.61	33.99	33.88	1.46%	14,344
Dec 2, 2025	33.71	34.00	33.25	33.50	33.39	0.21%	17,175