Skip to main content
Mastercard Incorporated (MA)
NYSE: MA · Real-Time Price · USD
545.52
+3.21 (0.59%)
At close: Dec 5, 2025, 4:00 PM EST
544.99
-0.53 (-0.10%)
After-hours: Dec 5, 2025, 7:59 PM EST

Mastercard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025541.71550.44541.25545.52545.520.59%2,115,053
Dec 4, 2025557.03559.00539.56542.31542.31-2.06%2,778,909
Dec 3, 2025547.32555.07546.50553.73553.731.43%2,664,248
Dec 2, 2025547.28554.75541.04545.91545.910.36%3,075,086
Dec 1, 2025547.64549.78543.39543.97543.97-1.19%2,223,424
Nov 28, 2025548.13551.40545.42550.53550.531.03%1,254,814
Nov 26, 2025548.48548.67544.17544.93544.93-0.28%2,185,287
Nov 25, 2025541.50550.40539.00546.47546.471.60%3,132,873
Nov 24, 2025543.44544.04535.11537.85537.85-0.47%5,940,957
Nov 21, 2025532.54544.41531.67540.40540.402.37%3,807,738
Nov 20, 2025533.29538.46527.18527.88527.88-0.47%3,240,296
Nov 19, 2025528.15531.00524.98530.36530.360.53%2,723,056
Nov 18, 2025533.56536.00524.70527.58527.58-1.73%3,594,931
Nov 17, 2025546.00549.32536.21536.85536.85-1.63%2,558,171
Nov 14, 2025556.04557.00544.05545.73545.73-1.77%2,567,913
Nov 13, 2025559.88563.60554.86555.57555.57-1.01%2,031,717
Nov 12, 2025560.00565.91558.41561.23561.230.52%1,761,575
Nov 11, 2025553.00558.53548.01558.35558.350.97%1,832,614
Nov 10, 2025552.28554.70548.58552.96552.960.18%1,978,473
Nov 7, 2025553.80558.67550.67551.97551.97-0.24%2,510,503
Nov 6, 2025550.18555.00547.86553.28553.28-0.01%2,593,939
Nov 5, 2025553.00556.33549.37553.31553.310.10%2,198,566
Nov 4, 2025544.83554.03542.48552.75552.751.60%2,653,934
Nov 3, 2025550.00551.00540.36544.07544.07-1.43%3,175,505
Oct 31, 2025548.89554.43543.53551.99551.99-0.31%3,567,142
Oct 30, 2025551.56562.92545.64553.68553.68-0.16%4,284,723
Oct 29, 2025561.63566.81551.23554.58554.58-2.01%3,763,384
Oct 28, 2025573.08573.99565.45565.93565.93-1.12%2,916,366
Oct 27, 2025575.72575.72566.48572.36572.36-0.23%2,980,955
Oct 24, 2025577.24580.82573.08573.67573.67-0.02%1,839,794
Oct 23, 2025574.36576.99571.67573.77573.770.42%2,187,513
Oct 22, 2025571.05576.44568.58571.36571.36-0.12%1,820,634
Oct 21, 2025562.16575.98560.77572.03572.031.00%2,722,423
Oct 20, 2025561.70567.42553.79566.36566.360.96%2,046,523
Oct 17, 2025552.49562.80552.01560.97560.972.02%2,756,782
Oct 16, 2025562.80564.65547.39549.88549.88-2.30%3,210,636
Oct 15, 2025564.30568.69559.40562.81562.81-0.90%2,262,667
Oct 14, 2025556.00569.81556.00567.92567.921.55%2,627,569
Oct 13, 2025558.00565.00553.01559.24559.240.32%2,996,710
Oct 10, 2025567.58569.43556.69557.48557.48-1.25%3,553,872
Oct 9, 2025577.24579.40562.51564.55564.55-2.06%2,580,117
Oct 8, 2025581.32583.07576.08576.44575.68-0.59%1,935,090
Oct 7, 2025578.99586.08578.91579.84579.080.18%2,120,731
Oct 6, 2025579.23581.14569.26578.81578.05-0.28%2,573,878
Oct 3, 2025576.43583.22576.43580.45579.680.54%2,332,024
Oct 2, 2025572.73579.84570.77577.33576.570.62%2,483,584
Oct 1, 2025565.68575.47565.01573.77573.010.87%3,685,088
Sep 30, 2025565.81570.63563.65568.81568.060.12%2,379,296
Sep 29, 2025566.00569.32562.51568.14567.390.53%2,615,759
Sep 26, 2025566.62569.66564.06565.13564.38-0.38%2,106,586
Sep 25, 2025565.00572.39564.57567.30566.55-0.27%2,700,615
Sep 24, 2025571.28571.66564.95568.81568.06-0.20%2,867,508
Sep 23, 2025585.45586.86568.25569.97569.22-2.48%3,223,404
Sep 22, 2025580.97587.35580.14584.49583.720.06%3,242,064
Sep 19, 2025588.62588.87581.51584.16583.39-0.32%6,745,326
Sep 18, 2025596.08601.62585.88586.05585.28-2.10%3,294,558
Sep 17, 2025587.71598.89587.44598.63597.842.08%2,931,112
Sep 16, 2025578.01588.11576.83586.42585.650.59%2,537,009
Sep 15, 2025582.73586.50581.50582.96582.190.44%2,222,681
Sep 12, 2025586.44589.21580.00580.41579.64-1.41%2,243,171
Sep 11, 2025580.88589.97580.01588.73587.951.61%2,407,151
Sep 10, 2025582.13582.13571.00579.38578.62-0.79%2,535,457
Sep 9, 2025583.54591.18583.30584.00583.23-0.44%2,266,030
Sep 8, 2025582.62589.79580.70586.60585.830.41%1,948,397
Sep 5, 2025595.47598.58579.03584.22583.45-1.92%2,432,345
Sep 4, 2025593.03595.89589.29595.64594.850.40%1,653,765
Sep 3, 2025591.83594.00588.96593.28592.500.24%1,959,467
Sep 2, 2025595.62595.62586.00591.87591.09-0.57%2,284,547
Aug 29, 2025592.00596.83590.26595.29594.510.81%2,111,298
Aug 28, 2025590.82593.53589.72590.48589.70-0.03%2,159,985
Aug 27, 2025591.21594.62589.82590.66589.88-0.16%1,480,977
Aug 26, 2025593.08596.00586.30591.61590.83-0.27%4,774,584
Aug 25, 2025597.82599.05592.86593.21592.43-0.96%1,984,330
Aug 22, 2025595.30601.77593.08598.96598.171.19%2,389,205
Aug 21, 2025589.04592.21583.93591.92591.14-0.13%2,349,322
Aug 20, 2025585.91593.88585.91592.68591.901.22%2,884,705
Aug 19, 2025584.41590.57584.22585.51584.740.23%2,334,494
Aug 18, 2025582.02585.49580.69584.14583.370.42%1,812,110
Aug 15, 2025585.00589.56581.11581.70580.93-0.35%2,263,870
Aug 14, 2025577.47584.40575.50583.76582.991.01%2,642,459
Aug 13, 2025577.33580.27574.04577.90577.140.65%2,352,973
Aug 12, 2025575.18578.32570.46574.18573.420.10%2,593,996
Aug 11, 2025575.00576.59569.44573.59572.83-0.13%2,116,712
Aug 8, 2025563.75576.16562.69574.32573.562.33%2,908,038
Aug 7, 2025572.97573.90553.86561.22560.48-1.39%2,979,747
Aug 6, 2025568.99570.36563.97569.13568.380.55%2,245,248
Aug 5, 2025569.60571.83562.13566.04565.29-0.66%2,883,198
Aug 4, 2025564.29569.92562.50569.81569.061.77%2,984,728
Aug 1, 2025563.86564.87556.10559.89559.15-1.16%3,316,787
Jul 31, 2025568.57579.44562.51566.47565.721.32%4,568,343
Jul 30, 2025560.33565.61555.21559.11558.37-0.75%2,833,185
Jul 29, 2025570.03573.00563.00563.32562.58-0.87%2,394,238
Jul 28, 2025567.37571.65566.22568.28567.530.01%2,492,411
Jul 25, 2025564.36569.96563.85568.22567.470.84%1,513,639
Jul 24, 2025562.00567.84561.90563.50562.760.25%1,874,746
Jul 23, 2025557.01562.49554.50562.09561.350.60%2,180,805
Jul 22, 2025555.81560.21555.24558.76558.020.74%2,010,579
Jul 21, 2025553.40558.08552.04554.65553.920.36%2,194,542
Jul 18, 2025555.26556.35550.88552.66551.93-0.53%2,579,950
Jul 17, 2025552.98557.38550.51555.61554.880.02%2,722,063