Indicators

Markets:

News

MasterCard (NY:MA)

494.32 +10.08 (+2.08%)

Streaming Delayed Price Updated: 12:02 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 27, 2026	499.45	500.05	480.50	484.24	3,963,662	-16.51(-3.30%)
Mar 26, 2026	500.51	504.80	499.05	500.75	3,995,425	-2.01(-0.40%)
Mar 25, 2026	501.29	506.25	494.56	502.76	2,422,135	+3.83(+0.77%)
Mar 24, 2026	495.64	502.73	493.24	498.93	2,278,533	-1.45(-0.29%)
Mar 23, 2026	506.05	507.04	500.38	500.38	2,986,016	+4.06(+0.82%)
Mar 20, 2026	492.47	499.21	491.00	496.32	5,762,973	+5.18(+1.05%)
Mar 19, 2026	490.52	497.08	487.31	491.14	3,284,498	+2.67(+0.55%)
Mar 18, 2026	503.75	503.75	487.92	488.47	3,456,069	-18.11(-3.57%)
Mar 17, 2026	510.55	516.96	506.50	506.58	2,834,201	-1.92(-0.38%)
Mar 16, 2026	498.62	508.58	498.62	508.50	3,450,482	+10.51(+2.11%)
Mar 13, 2026	496.56	501.86	495.40	497.99	2,809,316	+0.68(+0.14%)
Mar 12, 2026	500.00	505.62	496.29	497.31	2,711,045	-6.69(-1.33%)
Mar 11, 2026	513.08	515.31	502.72	504.00	2,873,761	-10.72(-2.08%)
Mar 10, 2026	516.95	519.33	511.00	514.72	2,759,946	-3.00(-0.58%)
Mar 09, 2026	516.27	520.89	509.11	517.72	3,546,640	-4.62(-0.88%)
Mar 06, 2026	519.64	522.55	512.20	522.34	2,873,196	-2.32(-0.44%)
Mar 05, 2026	521.10	525.32	512.75	524.66	3,879,260	+1.74(+0.33%)
Mar 04, 2026	524.16	526.16	520.28	522.92	3,154,692	-1.40(-0.27%)
Mar 03, 2026	513.61	526.79	513.00	524.32	4,199,652	+3.32(+0.64%)
Mar 02, 2026	509.48	526.16	507.34	521.00	3,826,520	+3.79(+0.73%)
Feb 27, 2026	509.47	518.76	506.75	517.21	5,121,289	+2.44(+0.47%)
Feb 26, 2026	510.95	519.90	509.01	514.77	4,843,568	+5.38(+1.06%)
Feb 25, 2026	502.82	510.54	502.42	509.39	4,138,117	+11.39(+2.29%)
Feb 24, 2026	493.74	499.25	491.26	498.00	5,291,433	+1.97(+0.40%)
Feb 23, 2026	520.47	522.72	490.00	496.03	6,310,726	-30.38(-5.77%)
Feb 20, 2026	520.25	527.50	518.59	526.41	2,838,654	+6.15(+1.18%)
Feb 19, 2026	524.81	526.53	516.05	520.26	3,009,375	-7.72(-1.46%)
Feb 18, 2026	522.49	530.76	519.39	527.98	3,575,327	+6.05(+1.16%)
Feb 17, 2026	515.00	525.86	515.00	521.93	3,177,310	+3.57(+0.69%)
Feb 13, 2026	529.06	533.99	516.02	518.36	4,017,760	-9.10(-1.73%)
Feb 12, 2026	539.93	543.00	527.14	527.46	3,476,219	-10.00(-1.86%)
Feb 11, 2026	538.15	540.70	533.11	537.46	3,691,048	-2.93(-0.54%)
Feb 10, 2026	536.27	547.00	535.22	540.39	2,221,847	+5.06(+0.95%)
Feb 09, 2026	543.71	546.55	534.20	535.33	4,108,524	-13.41(-2.44%)
Feb 06, 2026	553.07	556.79	539.80	548.74	3,779,748	-3.15(-0.57%)
Feb 05, 2026	554.85	561.92	549.95	551.89	4,620,767	-1.63(-0.29%)
Feb 04, 2026	549.73	556.60	541.01	553.52	4,447,966	+2.80(+0.51%)
Feb 03, 2026	554.33	560.11	549.03	550.72	5,706,702	-4.65(-0.84%)
Feb 02, 2026	540.99	557.12	540.95	555.37	4,602,195	+16.58(+3.08%)
Jan 30, 2026	541.01	543.76	535.23	538.79	4,307,292	-4.94(-0.91%)
Jan 29, 2026	531.79	544.24	520.11	543.73	5,487,265	+22.36(+4.29%)
Jan 28, 2026	521.96	523.83	518.27	521.37	5,480,310	+0.96(+0.18%)
Jan 27, 2026	527.65	529.11	519.55	520.41	3,850,079	-6.95(-1.32%)
Jan 26, 2026	526.71	530.39	522.65	527.36	4,838,823	+2.62(+0.50%)
Jan 23, 2026	531.41	532.14	520.16	524.74	5,003,492	-8.12(-1.52%)
Jan 22, 2026	529.92	533.19	523.81	532.86	5,112,752	+5.29(+1.00%)
Jan 21, 2026	533.52	537.40	524.77	527.57	4,937,691	-4.17(-0.78%)
Jan 20, 2026	530.60	536.41	528.51	531.74	4,098,250	-7.75(-1.44%)
Jan 16, 2026	540.24	544.03	538.68	539.49	3,496,433	-3.16(-0.58%)
Jan 15, 2026	548.52	549.88	539.00	542.65	4,004,918	-4.17(-0.76%)
Jan 14, 2026	544.50	548.59	538.15	546.82	3,943,679	+1.83(+0.34%)
Jan 13, 2026	558.95	558.95	533.70	544.99	8,720,270	-21.29(-3.76%)
Jan 12, 2026	564.03	567.88	555.89	566.28	3,485,846	-9.26(-1.61%)
Jan 09, 2026	578.11	581.31	575.34	575.54	2,221,206	-3.66(-0.63%)
Jan 08, 2026	576.64	588.79	572.64	579.20	3,395,273	+0.15(+0.03%)
Jan 07, 2026	578.40	584.40	576.75	579.05	3,659,443	-0.42(-0.07%)
Jan 06, 2026	568.15	580.50	567.09	579.47	4,062,142	+11.75(+2.07%)
Jan 05, 2026	558.78	575.40	557.61	567.72	2,869,339	+5.43(+0.97%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.