Skip to main content
Mastercard Incorporated (MA)
NYSE: MA · Real-Time Price · USD
507.62
+1.19 (0.23%)
At close: Apr 28, 2026, 4:00 PM EDT
520.20
+12.58 (2.48%)
After-hours: Apr 28, 2026, 7:46 PM EDT

Mastercard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026512.25517.00507.24507.62507.620.23%3,771,754
Apr 27, 2026500.76509.05500.76506.43506.430.45%2,527,796
Apr 24, 2026499.00505.61495.63504.17504.170.36%2,401,933
Apr 23, 2026507.37509.65498.37502.38502.38-1.53%2,712,459
Apr 22, 2026512.07513.79505.72510.16510.16-0.23%2,282,777
Apr 21, 2026516.93523.11510.17511.35511.35-1.03%3,438,332
Apr 20, 2026520.76524.48514.54516.65516.65-0.89%2,502,772
Apr 17, 2026521.50527.47518.74521.30521.300.53%3,638,349
Apr 16, 2026518.03522.23517.01518.54518.54-0.27%2,964,864
Apr 15, 2026516.00522.44513.20519.96519.961.33%2,907,540
Apr 14, 2026508.00513.98506.69513.16513.160.90%2,738,964
Apr 13, 2026496.23508.87495.00508.58508.581.99%3,203,690
Apr 10, 2026502.01504.39495.67498.66498.66-0.98%2,820,257
Apr 9, 2026504.46506.67497.76503.57503.57-0.70%3,067,346
Apr 8, 2026508.00511.82505.86507.12506.251.77%3,869,940
Apr 7, 2026498.29502.60495.67498.28497.43-0.64%3,593,150
Apr 6, 2026493.75501.91491.18501.50500.641.63%2,466,299
Apr 2, 2026488.13499.88487.75493.44492.590.36%2,926,020
Apr 1, 2026502.23503.00485.65491.65490.81-1.60%4,607,139
Mar 31, 2026500.00501.41490.58499.66498.801.15%4,417,888
Mar 30, 2026488.03495.54487.00494.00493.152.02%3,629,528
Mar 27, 2026499.45500.05480.50484.24483.41-3.30%3,963,656
Mar 26, 2026500.51504.80499.05500.75499.89-0.40%3,995,500
Mar 25, 2026501.29506.25494.56502.76501.900.77%2,422,194
Mar 24, 2026495.64502.73493.24498.93498.07-0.29%2,278,879
Mar 23, 2026506.05507.04500.38500.38499.520.82%2,986,060
Mar 20, 2026492.47499.22491.01496.32495.471.05%5,762,949
Mar 19, 2026490.52497.08487.31491.14490.300.55%3,284,588
Mar 18, 2026503.75503.75487.92488.47487.63-3.57%3,458,707
Mar 17, 2026510.55516.96506.50506.58505.71-0.38%2,834,283
Mar 16, 2026498.62508.58498.62508.50507.632.11%3,450,564
Mar 13, 2026496.56501.86495.40497.99497.140.14%2,809,315
Mar 12, 2026500.00505.62496.29497.31496.46-1.33%2,702,469
Mar 11, 2026513.08515.31502.72504.00503.14-2.08%2,874,472
Mar 10, 2026516.95519.33511.00514.72513.84-0.58%2,759,997
Mar 9, 2026516.27520.89509.11517.72516.83-0.88%3,546,721
Mar 6, 2026519.64522.55512.20522.34521.44-0.44%2,873,196
Mar 5, 2026521.10525.32512.75524.66523.760.33%3,883,390
Mar 4, 2026524.16526.16520.28522.92522.02-0.27%3,154,939
Mar 3, 2026513.61526.80513.00524.32523.420.64%4,199,725
Mar 2, 2026509.48526.16507.34521.00520.110.73%3,826,980
Feb 27, 2026509.47518.76506.75517.21516.320.47%5,121,285
Feb 26, 2026510.95519.90509.01514.77513.891.06%4,843,689
Feb 25, 2026502.82510.54502.42509.39508.522.29%4,139,074
Feb 24, 2026493.74499.25491.26498.00497.150.40%5,292,852
Feb 23, 2026520.47522.72490.00496.03495.18-5.77%6,312,346
Feb 20, 2026520.25527.50518.59526.41525.511.18%2,838,652
Feb 19, 2026524.81526.53516.05520.26519.37-1.46%3,009,722
Feb 18, 2026522.49530.76519.40527.98527.071.16%3,575,919
Feb 17, 2026515.00525.86515.00521.93521.030.69%3,177,954
Feb 13, 2026529.06533.99516.02518.36517.47-1.73%4,017,748
Feb 12, 2026539.93543.00527.15527.46526.56-1.86%3,466,526
Feb 11, 2026538.15540.70533.11537.46536.54-0.54%3,691,093
Feb 10, 2026536.27547.00535.00540.39539.460.95%2,222,686
Feb 9, 2026543.71546.56534.20535.33534.41-2.44%4,110,267
Feb 6, 2026553.07556.79539.80548.74547.80-0.57%3,779,745
Feb 5, 2026554.85561.92549.95551.89550.94-0.29%4,621,627
Feb 4, 2026549.73556.60541.01553.52552.570.51%4,448,326
Feb 3, 2026554.33560.11549.03550.72549.78-0.84%5,706,986
Feb 2, 2026540.99557.12540.95555.37554.423.08%4,603,302
Jan 30, 2026541.01543.76535.23538.79537.87-0.91%4,307,289
Jan 29, 2026531.79544.24520.11543.73542.804.29%5,488,326
Jan 28, 2026521.96523.83518.27521.37520.480.18%5,483,042
Jan 27, 2026527.65529.11519.55520.41519.52-1.32%3,850,793
Jan 26, 2026526.71530.39522.65527.36526.460.50%4,839,678
Jan 23, 2026531.41532.14520.16524.74523.84-1.52%5,003,162
Jan 22, 2026529.92533.19523.81532.86531.951.00%5,114,892
Jan 21, 2026533.52537.40524.77527.57526.66-0.78%4,938,103
Jan 20, 2026530.60536.41528.51531.74530.83-1.44%4,098,689
Jan 16, 2026540.24544.03538.68539.49538.56-0.58%3,496,430
Jan 15, 2026548.52549.88539.00542.65541.72-0.76%4,005,601
Jan 14, 2026544.50548.59538.15546.82545.880.34%3,943,984
Jan 13, 2026558.95558.95533.70544.99544.06-3.76%8,721,606
Jan 12, 2026564.03567.88555.89566.28565.31-1.61%3,486,353
Jan 9, 2026578.11581.31575.34575.54574.55-0.78%2,221,204
Jan 8, 2026577.51589.67573.50580.07578.210.03%3,390,208
Jan 7, 2026579.27585.28577.62579.92578.06-0.07%3,654,081
Jan 6, 2026569.00581.37567.94580.34578.482.07%4,056,461
Jan 5, 2026559.62576.26558.45568.57566.740.97%2,865,206
Jan 2, 2026570.71570.88559.49563.13561.32-1.36%3,902,025
Dec 31, 2025576.56577.98570.62570.88569.05-1.13%1,736,797
Dec 30, 2025576.08577.78574.25577.42575.56-0.08%1,512,854
Dec 29, 2025579.60581.99577.41577.90576.04-0.29%1,274,987
Dec 26, 2025579.75581.21578.68579.60577.740.03%972,290
Dec 24, 2025577.25582.29577.00579.45577.590.54%1,058,898
Dec 23, 2025575.89581.72575.75576.35574.500.11%1,794,896
Dec 22, 2025572.23579.45571.00575.70573.850.61%2,500,224
Dec 19, 2025566.22572.94565.20572.23570.391.06%7,262,282
Dec 18, 2025565.00569.13563.04566.21564.390.13%2,259,001
Dec 17, 2025565.52571.76563.56565.47563.65-0.10%3,287,265
Dec 16, 2025570.70571.00562.48566.02564.20-0.55%2,748,858
Dec 15, 2025572.88573.30567.16569.13567.30-0.49%2,713,965
Dec 12, 2025566.00573.71565.89571.93570.091.52%3,515,429
Dec 11, 2025542.77565.13542.65563.37561.564.55%3,659,909
Dec 10, 2025538.09544.95537.50538.86537.130.24%3,023,598
Dec 9, 2025538.71541.90535.92537.55535.82-0.53%1,965,617
Dec 8, 2025546.72547.33537.39540.44538.70-0.93%2,453,795
Dec 5, 2025541.71550.44541.25545.52543.770.59%2,126,670
Dec 4, 2025557.03559.00539.56542.31540.57-2.06%2,878,836
Dec 3, 2025547.32555.07546.50553.73551.951.43%2,688,159