Mastercard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	36.26	36.40	35.95	35.95	35.95	-0.33%	7,060
Aug 14, 2025	35.53	36.07	35.53	36.07	36.07	1.43%	4,486
Aug 13, 2025	35.82	35.85	35.56	35.56	35.56	0.45%	8,076
Aug 12, 2025	35.61	35.66	35.33	35.40	35.40	-0.20%	4,140
Aug 11, 2025	35.62	35.63	35.32	35.47	35.47	-0.03%	7,388
Aug 8, 2025	35.07	35.58	34.90	35.48	35.48	2.54%	6,754
Aug 7, 2025	35.48	35.48	34.30	34.60	34.60	-1.82%	6,026
Aug 6, 2025	35.29	35.29	35.12	35.24	35.24	0.51%	1,307
Aug 5, 2025	35.05	35.16	34.89	35.06	35.06	1.51%	5,886
Aug 1, 2025	35.06	35.06	34.43	34.54	34.54	-1.31%	13,882
Jul 31, 2025	35.35	35.81	34.89	35.00	35.00	1.19%	13,018
Jul 30, 2025	34.81	34.89	34.44	34.59	34.59	-0.80%	24,605
Jul 29, 2025	35.50	35.50	34.87	34.87	34.87	-0.94%	8,135
Jul 28, 2025	35.18	35.32	35.08	35.20	35.20	-0.09%	9,126
Jul 25, 2025	35.22	35.26	35.09	35.23	35.23	0.69%	5,123
Jul 24, 2025	34.92	35.15	34.83	34.99	34.99	0.55%	4,316
Jul 23, 2025	34.52	34.81	34.49	34.80	34.80	0.49%	11,091
Jul 22, 2025	34.47	34.63	34.43	34.63	34.63	0.73%	9,637
Jul 21, 2025	34.11	34.51	34.11	34.38	34.38	0.47%	6,975
Jul 18, 2025	34.70	34.70	34.15	34.22	34.22	-0.78%	9,362
Jul 17, 2025	34.20	34.51	34.20	34.49	34.49	0.41%	4,786
Jul 16, 2025	34.05	34.35	34.05	34.35	34.35	0.56%	11,271
Jul 15, 2025	34.22	34.32	34.09	34.16	34.16	-0.44%	5,860
Jul 14, 2025	34.53	34.67	34.27	34.31	34.31	0.67%	7,624
Jul 11, 2025	34.75	34.75	33.85	34.08	34.08	-2.66%	20,320
Jul 10, 2025	35.10	35.10	34.91	35.01	35.01	0.09%	13,249
Jul 9, 2025	34.86	35.01	34.74	34.98	34.98	0.17%	8,822
Jul 8, 2025	35.17	35.17	34.78	34.92	34.92	-0.09%	4,626
Jul 7, 2025	35.37	35.37	34.76	34.95	34.95	-	6,656
Jul 4, 2025	35.01	35.59	34.95	34.95	34.95	-0.99%	3,661
Jul 3, 2025	34.85	35.30	34.85	35.30	35.30	1.32%	2,852
Jul 2, 2025	35.31	35.31	34.67	34.84	34.84	-0.11%	5,669
Jun 30, 2025	34.42	34.88	34.30	34.88	34.88	1.78%	15,146
Jun 27, 2025	33.62	34.49	33.62	34.27	34.27	1.09%	28,046
Jun 26, 2025	34.08	34.08	33.68	33.90	33.90	-0.67%	11,662
Jun 25, 2025	34.63	34.63	34.10	34.13	34.13	-1.47%	18,407
Jun 24, 2025	34.72	35.02	34.35	34.64	34.64	2.79%	25,379
Jun 23, 2025	33.05	33.70	32.90	33.70	33.70	1.97%	13,300
Jun 20, 2025	34.39	34.39	32.82	33.05	33.05	-2.07%	33,531
Jun 19, 2025	33.77	33.77	33.45	33.75	33.75	0.78%	11,728
Jun 18, 2025	35.55	35.55	33.25	33.49	33.49	-5.34%	51,683
Jun 17, 2025	35.24	35.42	35.19	35.38	35.38	0.08%	5,925
Jun 16, 2025	35.28	35.72	35.28	35.35	35.35	1.14%	15,338
Jun 13, 2025	35.50	35.66	34.40	34.95	34.95	-4.51%	48,192
Jun 12, 2025	36.68	36.68	36.47	36.60	36.60	-0.11%	6,940
Jun 11, 2025	36.55	36.93	36.54	36.64	36.64	0.11%	7,043
Jun 10, 2025	36.37	36.60	36.35	36.60	36.60	0.60%	3,176
Jun 9, 2025	36.82	36.82	36.15	36.38	36.38	-0.76%	5,177
Jun 6, 2025	36.36	36.70	36.36	36.66	36.66	0.80%	4,090
Jun 5, 2025	36.44	36.48	36.34	36.37	36.37	0.06%	1,768