Mastercard Incorporated (MA)
NYSE: MA · Real-Time Price · USD
499.02
+10.10 (2.07%)
At close: Jun 26, 2026, 4:00 PM EDT
496.15
-2.87 (-0.57%)
After-hours: Jun 26, 2026, 7:56 PM EDT
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 488.58 | 504.36 | 488.58 | 499.02 | 499.02 | 2.07% | 8,967,455 |
| Jun 25, 2026 | 496.00 | 504.80 | 488.65 | 488.92 | 488.92 | -1.11% | 3,560,041 |
| Jun 24, 2026 | 488.08 | 498.44 | 486.22 | 494.41 | 494.41 | 1.30% | 3,453,233 |
| Jun 23, 2026 | 488.83 | 491.56 | 484.42 | 488.07 | 488.07 | 0.82% | 3,887,063 |
| Jun 22, 2026 | 488.16 | 495.66 | 483.14 | 484.09 | 484.09 | -1.16% | 3,945,864 |
| Jun 18, 2026 | 494.77 | 495.99 | 488.91 | 489.79 | 489.79 | -0.65% | 6,468,639 |
| Jun 17, 2026 | 502.93 | 504.64 | 492.40 | 492.99 | 492.99 | -1.66% | 2,923,685 |
| Jun 16, 2026 | 491.86 | 501.50 | 489.51 | 501.33 | 501.33 | 2.18% | 3,959,640 |
| Jun 15, 2026 | 490.50 | 493.55 | 486.66 | 490.64 | 490.64 | 0.13% | 3,851,887 |
| Jun 12, 2026 | 488.88 | 492.37 | 484.54 | 489.98 | 489.98 | 0.71% | 3,843,871 |
| Jun 11, 2026 | 488.66 | 491.47 | 484.39 | 486.51 | 486.51 | -0.53% | 3,596,409 |
| Jun 10, 2026 | 497.47 | 498.80 | 486.50 | 489.08 | 489.08 | -1.24% | 3,022,120 |
| Jun 9, 2026 | 483.89 | 495.42 | 482.00 | 495.24 | 495.24 | 1.97% | 3,264,062 |
| Jun 8, 2026 | 486.76 | 489.52 | 483.70 | 485.67 | 485.67 | -1.10% | 3,055,663 |
| Jun 5, 2026 | 484.00 | 494.00 | 484.00 | 491.08 | 491.08 | 1.93% | 4,159,142 |
| Jun 4, 2026 | 479.56 | 488.55 | 477.46 | 481.76 | 481.76 | 2.17% | 3,859,145 |
| Jun 3, 2026 | 477.35 | 481.96 | 464.52 | 471.55 | 471.55 | -1.28% | 5,168,204 |
| Jun 2, 2026 | 493.06 | 493.99 | 477.68 | 477.68 | 477.68 | -3.55% | 4,858,488 |
| Jun 1, 2026 | 494.25 | 497.13 | 488.65 | 495.25 | 495.25 | 0.26% | 4,569,446 |
| May 29, 2026 | 494.50 | 500.11 | 492.84 | 493.98 | 493.98 | 0.05% | 5,495,423 |
| May 28, 2026 | 493.34 | 494.58 | 486.35 | 493.75 | 493.75 | -0.26% | 3,888,889 |
| May 27, 2026 | 493.01 | 499.35 | 492.51 | 495.04 | 495.04 | 0.41% | 2,821,062 |
| May 26, 2026 | 496.00 | 496.85 | 492.06 | 493.01 | 493.01 | -1.11% | 1,936,501 |
| May 22, 2026 | 499.11 | 504.26 | 497.32 | 498.54 | 498.54 | -0.22% | 1,957,631 |
| May 21, 2026 | 496.00 | 501.38 | 490.07 | 499.62 | 499.62 | 0.32% | 2,441,443 |
| May 20, 2026 | 493.50 | 499.70 | 490.80 | 498.04 | 498.04 | -0.33% | 3,611,580 |
| May 19, 2026 | 507.56 | 512.90 | 498.50 | 499.70 | 499.70 | -1.20% | 3,212,610 |
| May 18, 2026 | 491.49 | 506.23 | 490.95 | 505.79 | 505.79 | 2.35% | 3,286,377 |
| May 15, 2026 | 493.50 | 502.28 | 492.33 | 494.20 | 494.20 | 0.87% | 3,416,526 |
| May 14, 2026 | 491.28 | 494.50 | 488.01 | 489.94 | 489.94 | -0.14% | 2,584,949 |
| May 13, 2026 | 495.61 | 498.60 | 490.32 | 490.64 | 490.64 | -1.83% | 3,322,778 |
| May 12, 2026 | 500.61 | 506.31 | 499.75 | 499.81 | 499.81 | 0.40% | 3,296,342 |
| May 11, 2026 | 495.00 | 501.66 | 492.01 | 497.81 | 497.81 | 0.47% | 3,959,768 |
| May 8, 2026 | 500.13 | 500.41 | 491.73 | 495.48 | 495.48 | -1.09% | 4,143,614 |
| May 7, 2026 | 492.70 | 503.52 | 492.70 | 500.94 | 500.94 | 1.84% | 4,964,090 |
| May 6, 2026 | 499.14 | 500.74 | 489.73 | 491.89 | 491.89 | -1.04% | 4,363,279 |
| May 5, 2026 | 501.03 | 503.88 | 493.26 | 497.08 | 497.08 | -1.52% | 4,216,704 |
| May 4, 2026 | 495.00 | 507.29 | 493.88 | 504.74 | 504.74 | 1.87% | 4,419,876 |
| May 1, 2026 | 506.00 | 509.00 | 492.15 | 495.46 | 495.46 | -1.48% | 4,531,833 |
| Apr 30, 2026 | 504.50 | 514.15 | 498.96 | 502.92 | 502.92 | -4.25% | 5,975,051 |
| Apr 29, 2026 | 529.99 | 534.21 | 520.89 | 525.23 | 525.23 | 3.47% | 5,876,693 |
| Apr 28, 2026 | 512.25 | 517.00 | 507.24 | 507.62 | 507.62 | 0.23% | 3,892,549 |
| Apr 27, 2026 | 500.76 | 509.05 | 500.76 | 506.43 | 506.43 | 0.45% | 2,531,468 |
| Apr 24, 2026 | 499.00 | 505.61 | 495.63 | 504.17 | 504.17 | 0.36% | 2,406,989 |
| Apr 23, 2026 | 507.37 | 509.65 | 498.37 | 502.38 | 502.38 | -1.53% | 2,724,324 |
| Apr 22, 2026 | 512.07 | 513.79 | 505.72 | 510.16 | 510.16 | -0.23% | 2,288,823 |
| Apr 21, 2026 | 516.93 | 523.11 | 510.17 | 511.35 | 511.35 | -1.03% | 3,445,129 |
| Apr 20, 2026 | 520.76 | 524.48 | 514.54 | 516.65 | 516.65 | -0.89% | 2,503,858 |
| Apr 17, 2026 | 521.50 | 527.47 | 518.74 | 521.30 | 521.30 | 0.53% | 3,617,601 |
| Apr 16, 2026 | 518.03 | 522.23 | 517.01 | 518.54 | 518.54 | -0.27% | 2,967,696 |
| Apr 15, 2026 | 516.00 | 522.44 | 513.20 | 519.96 | 519.96 | 1.33% | 2,911,234 |
| Apr 14, 2026 | 508.00 | 513.98 | 506.69 | 513.16 | 513.16 | 0.90% | 2,745,002 |
| Apr 13, 2026 | 496.23 | 508.87 | 495.00 | 508.58 | 508.58 | 1.99% | 3,318,068 |
| Apr 10, 2026 | 502.01 | 504.39 | 495.67 | 498.66 | 498.66 | -0.98% | 2,842,593 |
| Apr 9, 2026 | 504.46 | 506.67 | 497.76 | 503.57 | 503.57 | -0.53% | 3,301,927 |
| Apr 8, 2026 | 508.00 | 511.82 | 505.86 | 507.12 | 506.25 | 1.77% | 3,874,920 |
| Apr 7, 2026 | 498.29 | 502.60 | 495.67 | 498.28 | 497.42 | -0.64% | 3,593,150 |
| Apr 6, 2026 | 493.75 | 501.91 | 491.18 | 501.50 | 500.64 | 1.63% | 2,466,299 |
| Apr 2, 2026 | 488.13 | 499.88 | 487.75 | 493.44 | 492.59 | 0.36% | 2,926,020 |
| Apr 1, 2026 | 502.23 | 503.00 | 485.65 | 491.65 | 490.80 | -1.60% | 4,607,139 |
| Mar 31, 2026 | 500.00 | 501.41 | 490.58 | 499.66 | 498.80 | 1.15% | 4,417,888 |
| Mar 30, 2026 | 488.03 | 495.54 | 487.00 | 494.00 | 493.15 | 2.02% | 3,629,528 |
| Mar 27, 2026 | 499.45 | 500.05 | 480.50 | 484.24 | 483.41 | -3.30% | 3,963,656 |
| Mar 26, 2026 | 500.51 | 504.80 | 499.05 | 500.75 | 499.89 | -0.40% | 3,995,500 |
| Mar 25, 2026 | 501.29 | 506.25 | 494.56 | 502.76 | 501.89 | 0.77% | 2,422,194 |
| Mar 24, 2026 | 495.64 | 502.73 | 493.24 | 498.93 | 498.07 | -0.29% | 2,278,879 |
| Mar 23, 2026 | 506.05 | 507.04 | 500.38 | 500.38 | 499.52 | 0.82% | 2,986,060 |
| Mar 20, 2026 | 492.47 | 499.22 | 491.01 | 496.32 | 495.46 | 1.05% | 5,762,949 |
| Mar 19, 2026 | 490.52 | 497.08 | 487.31 | 491.14 | 490.29 | 0.55% | 3,284,588 |
| Mar 18, 2026 | 503.75 | 503.75 | 487.92 | 488.47 | 487.63 | -3.57% | 3,458,707 |
| Mar 17, 2026 | 510.55 | 516.96 | 506.50 | 506.58 | 505.71 | -0.38% | 2,834,283 |
| Mar 16, 2026 | 498.62 | 508.58 | 498.62 | 508.50 | 507.62 | 2.11% | 3,450,564 |
| Mar 13, 2026 | 496.56 | 501.86 | 495.40 | 497.99 | 497.13 | 0.14% | 2,809,315 |
| Mar 12, 2026 | 500.00 | 505.62 | 496.29 | 497.31 | 496.45 | -1.33% | 2,702,469 |
| Mar 11, 2026 | 513.08 | 515.31 | 502.72 | 504.00 | 503.13 | -2.08% | 2,874,472 |
| Mar 10, 2026 | 516.95 | 519.33 | 511.00 | 514.72 | 513.83 | -0.58% | 2,759,997 |
| Mar 9, 2026 | 516.27 | 520.89 | 509.11 | 517.72 | 516.83 | -0.88% | 3,546,721 |
| Mar 6, 2026 | 519.64 | 522.55 | 512.20 | 522.34 | 521.44 | -0.44% | 2,873,196 |
| Mar 5, 2026 | 521.10 | 525.32 | 512.75 | 524.66 | 523.76 | 0.33% | 3,883,390 |
| Mar 4, 2026 | 524.16 | 526.16 | 520.28 | 522.92 | 522.02 | -0.27% | 3,154,939 |
| Mar 3, 2026 | 513.61 | 526.80 | 513.00 | 524.32 | 523.42 | 0.64% | 4,199,725 |
| Mar 2, 2026 | 509.48 | 526.16 | 507.34 | 521.00 | 520.10 | 0.73% | 3,826,980 |
| Feb 27, 2026 | 509.47 | 518.76 | 506.75 | 517.21 | 516.32 | 0.47% | 5,121,285 |
| Feb 26, 2026 | 510.95 | 519.90 | 509.01 | 514.77 | 513.88 | 1.06% | 4,843,689 |
| Feb 25, 2026 | 502.82 | 510.54 | 502.42 | 509.39 | 508.51 | 2.29% | 4,139,074 |
| Feb 24, 2026 | 493.74 | 499.25 | 491.26 | 498.00 | 497.14 | 0.40% | 5,292,852 |
| Feb 23, 2026 | 520.47 | 522.72 | 490.00 | 496.03 | 495.18 | -5.77% | 6,312,346 |
| Feb 20, 2026 | 520.25 | 527.50 | 518.59 | 526.41 | 525.50 | 1.18% | 2,838,652 |
| Feb 19, 2026 | 524.81 | 526.53 | 516.05 | 520.26 | 519.36 | -1.46% | 3,009,722 |
| Feb 18, 2026 | 522.49 | 530.76 | 519.40 | 527.98 | 527.07 | 1.16% | 3,575,919 |
| Feb 17, 2026 | 515.00 | 525.86 | 515.00 | 521.93 | 521.03 | 0.69% | 3,177,954 |
| Feb 13, 2026 | 529.06 | 533.99 | 516.02 | 518.36 | 517.47 | -1.73% | 4,017,748 |
| Feb 12, 2026 | 539.93 | 543.00 | 527.15 | 527.46 | 526.55 | -1.86% | 3,466,526 |
| Feb 11, 2026 | 538.15 | 540.70 | 533.11 | 537.46 | 536.53 | -0.54% | 3,691,093 |
| Feb 10, 2026 | 536.27 | 547.00 | 535.00 | 540.39 | 539.46 | 0.95% | 2,222,686 |
| Feb 9, 2026 | 543.71 | 546.56 | 534.20 | 535.33 | 534.41 | -2.44% | 4,110,267 |
| Feb 6, 2026 | 553.07 | 556.79 | 539.80 | 548.74 | 547.79 | -0.57% | 3,779,745 |
| Feb 5, 2026 | 554.85 | 561.92 | 549.95 | 551.89 | 550.94 | -0.29% | 4,621,627 |
| Feb 4, 2026 | 549.73 | 556.60 | 541.01 | 553.52 | 552.57 | 0.51% | 4,448,326 |
| Feb 3, 2026 | 554.33 | 560.11 | 549.03 | 550.72 | 549.77 | -0.84% | 5,702,084 |