Skip to main content
Mastercard Incorporated (MA)
NYSE: MA · Real-Time Price · USD
517.21
+2.44 (0.47%)
At close: Feb 27, 2026, 4:00 PM EST
517.00
-0.21 (-0.04%)
After-hours: Feb 27, 2026, 7:59 PM EST

Mastercard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026509.47518.76506.75517.21517.210.47%5,100,249
Feb 26, 2026510.95519.90509.01514.77514.771.06%4,841,033
Feb 25, 2026502.82510.54502.42509.39509.392.29%4,124,004
Feb 24, 2026493.74499.25491.26498.00498.000.40%5,284,365
Feb 23, 2026520.47522.72490.00496.03496.03-5.77%6,271,844
Feb 20, 2026520.25527.50518.59526.41526.411.18%2,834,448
Feb 19, 2026524.81526.53516.05520.26520.26-1.46%3,004,354
Feb 18, 2026522.49530.76519.40527.98527.981.16%3,571,023
Feb 17, 2026515.00525.86515.00521.93521.930.69%3,164,992
Feb 13, 2026529.06533.99516.02518.36518.36-1.73%4,009,965
Feb 12, 2026539.93543.00527.15527.46527.46-1.86%3,455,433
Feb 11, 2026538.15540.70533.11537.46537.46-0.54%3,689,846
Feb 10, 2026536.27547.00535.00540.39540.390.95%2,221,394
Feb 9, 2026543.71546.56534.20535.33535.33-2.44%4,092,910
Feb 6, 2026553.07556.79539.80548.74548.74-0.57%3,776,021
Feb 5, 2026554.85561.92549.95551.89551.89-0.29%4,257,717
Feb 4, 2026549.73556.60541.01553.52553.520.51%4,444,031
Feb 3, 2026554.33560.11549.03550.72550.72-0.84%5,702,080
Feb 2, 2026540.99557.12540.95555.37555.373.08%4,593,302
Jan 30, 2026541.01543.76535.23538.79538.79-0.91%4,305,644
Jan 29, 2026531.79544.24520.11543.73543.734.29%5,363,613
Jan 28, 2026521.96523.83518.27521.37521.370.18%5,471,785
Jan 27, 2026527.65529.11519.55520.41520.41-1.32%3,669,680
Jan 26, 2026526.71530.39522.65527.36527.360.50%4,803,730
Jan 23, 2026531.41532.14520.16524.74524.74-1.52%5,000,633
Jan 22, 2026529.92533.19523.81532.86532.861.00%5,076,514
Jan 21, 2026533.52537.40524.77527.57527.57-0.78%4,933,335
Jan 20, 2026530.60536.41528.51531.74531.74-1.44%4,057,413
Jan 16, 2026540.24544.03538.68539.49539.49-0.58%3,487,760
Jan 15, 2026548.52549.88539.00542.65542.65-0.76%3,938,606
Jan 14, 2026544.50548.59538.15546.82546.820.34%3,911,539
Jan 13, 2026558.95558.95533.70544.99544.99-3.76%8,641,764
Jan 12, 2026564.03567.88555.89566.28566.28-1.61%3,380,965
Jan 9, 2026578.11581.31575.34575.54575.54-0.78%2,221,006
Jan 8, 2026577.51589.67573.50580.07579.200.03%3,390,137
Jan 7, 2026579.27585.28577.62579.92579.05-0.07%3,654,081
Jan 6, 2026569.00581.37567.94580.34579.472.07%4,056,461
Jan 5, 2026559.62576.26558.45568.57567.720.97%2,865,206
Jan 2, 2026570.71570.88559.49563.13562.29-1.36%3,902,025
Dec 31, 2025576.56577.98570.62570.88570.02-1.13%1,736,797
Dec 30, 2025576.08577.78574.25577.42576.55-0.08%1,512,854
Dec 29, 2025579.60581.99577.41577.90577.03-0.29%1,274,987
Dec 26, 2025579.75581.21578.68579.60578.730.03%972,290
Dec 24, 2025577.25582.29577.00579.45578.580.54%1,058,898
Dec 23, 2025575.89581.72575.75576.35575.490.11%1,794,896
Dec 22, 2025572.23579.45571.00575.70574.840.61%2,500,224
Dec 19, 2025566.22572.94565.20572.23571.371.06%7,262,282
Dec 18, 2025565.00569.13563.04566.21565.360.13%2,259,001
Dec 17, 2025565.52571.76563.56565.47564.62-0.10%3,287,265
Dec 16, 2025570.70571.00562.48566.02565.17-0.55%2,748,858
Dec 15, 2025572.88573.30567.16569.13568.28-0.49%2,713,965
Dec 12, 2025566.00573.71565.89571.93571.071.52%3,515,429
Dec 11, 2025542.77565.13542.65563.37562.534.55%3,659,909
Dec 10, 2025538.09544.95537.50538.86538.050.24%3,023,598
Dec 9, 2025538.71541.90535.92537.55536.74-0.53%1,965,617
Dec 8, 2025546.72547.33537.39540.44539.63-0.93%2,453,795
Dec 5, 2025541.71550.44541.25545.52544.700.59%2,126,670
Dec 4, 2025557.03559.00539.56542.31541.50-2.06%2,878,836
Dec 3, 2025547.32555.07546.50553.73552.901.43%2,688,159
Dec 2, 2025547.28554.75541.04545.91545.090.36%3,076,100
Dec 1, 2025547.64549.78543.39543.97543.15-1.19%2,227,026
Nov 28, 2025548.13551.40545.42550.53549.701.03%1,254,814
Nov 26, 2025548.48548.67544.17544.93544.11-0.28%2,185,287
Nov 25, 2025541.50550.40539.00546.47545.651.60%3,132,873
Nov 24, 2025543.44544.04535.11537.85537.04-0.47%5,940,957
Nov 21, 2025532.54544.41531.67540.40539.592.37%3,807,738
Nov 20, 2025533.29538.46527.18527.88527.09-0.47%3,240,296
Nov 19, 2025528.15531.00524.98530.36529.560.53%2,723,056
Nov 18, 2025533.56536.00524.70527.58526.79-1.73%3,594,931
Nov 17, 2025546.00549.32536.21536.85536.04-1.63%2,558,171
Nov 14, 2025556.04557.00544.05545.73544.91-1.77%2,567,913
Nov 13, 2025559.88563.60554.86555.57554.74-1.01%2,031,717
Nov 12, 2025560.00565.91558.41561.23560.390.52%1,761,575
Nov 11, 2025553.00558.53548.01558.35557.510.97%1,832,614
Nov 10, 2025552.28554.70548.58552.96552.130.18%1,978,473
Nov 7, 2025553.80558.67550.67551.97551.14-0.24%2,510,503
Nov 6, 2025550.18555.00547.86553.28552.45-0.01%2,593,939
Nov 5, 2025553.00556.33549.37553.31552.480.10%2,198,566
Nov 4, 2025544.83554.03542.48552.75551.921.60%2,653,934
Nov 3, 2025550.00551.00540.36544.07543.25-1.43%3,175,505
Oct 31, 2025548.89554.43543.53551.99551.16-0.31%3,567,142
Oct 30, 2025551.56562.92545.64553.68552.85-0.16%4,284,723
Oct 29, 2025561.63566.81551.23554.58553.75-2.01%3,763,384
Oct 28, 2025573.08573.99565.45565.93565.08-1.12%2,916,366
Oct 27, 2025575.72575.72566.48572.36571.50-0.23%2,980,955
Oct 24, 2025577.24580.82573.08573.67572.81-0.02%1,839,794
Oct 23, 2025574.36576.99571.67573.77572.910.42%2,187,513
Oct 22, 2025571.05576.44568.58571.36570.50-0.12%1,820,634
Oct 21, 2025562.16575.98560.77572.03571.171.00%2,722,423
Oct 20, 2025561.70567.42553.79566.36565.510.96%2,046,523
Oct 17, 2025552.49562.80552.01560.97560.132.02%2,756,782
Oct 16, 2025562.80564.65547.39549.88549.06-2.30%3,210,636
Oct 15, 2025564.30568.69559.40562.81561.97-0.90%2,262,667
Oct 14, 2025556.00569.81556.00567.92567.071.55%2,627,569
Oct 13, 2025558.00565.00553.01559.24558.400.32%2,996,710
Oct 10, 2025567.58569.43556.69557.48556.64-1.25%3,553,872
Oct 9, 2025577.24579.40562.51564.55563.70-2.06%2,580,117
Oct 8, 2025581.32583.07576.08576.44574.82-0.59%1,935,090
Oct 7, 2025578.99586.08578.91579.84578.210.18%2,120,731
Oct 6, 2025579.23581.14569.26578.81577.18-0.28%2,573,878