Mastercard Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	36.26	36.26	35.31	36.01	36.01	1.72%	6,820
May 9, 2025	35.53	35.53	35.20	35.40	35.40	-	7,337
May 8, 2025	35.45	35.70	35.40	35.40	35.40	0.71%	6,034
May 7, 2025	34.58	35.25	34.58	35.15	35.15	0.60%	4,509
May 6, 2025	35.19	35.19	34.94	34.94	34.94	0.06%	4,258
May 5, 2025	35.14	35.14	34.92	34.92	34.92	0.17%	3,001
May 2, 2025	34.65	35.02	34.65	34.86	34.86	2.32%	5,893
May 1, 2025	34.24	34.24	33.75	34.07	34.07	0.12%	7,365
Apr 30, 2025	33.69	34.03	33.12	34.03	34.03	1.13%	14,273
Apr 29, 2025	33.40	33.72	33.36	33.65	33.65	0.90%	30,540
Apr 28, 2025	33.30	33.45	33.22	33.35	33.35	0.45%	1,424
Apr 25, 2025	33.09	33.40	33.09	33.20	33.20	-0.12%	3,552
Apr 24, 2025	32.81	33.30	32.81	33.24	33.24	0.42%	9,825
Apr 23, 2025	33.74	33.75	33.01	33.10	33.10	0.42%	6,512
Apr 22, 2025	32.21	32.96	32.21	32.96	32.96	3.75%	2,207
Apr 21, 2025	31.82	32.16	31.43	31.77	31.77	-1.82%	5,689
Apr 17, 2025	31.91	32.55	31.91	32.36	32.36	1.22%	5,544
Apr 16, 2025	32.47	32.47	31.89	31.97	31.97	-1.08%	22,840
Apr 15, 2025	32.13	32.48	32.13	32.32	32.32	1.03%	14,210
Apr 14, 2025	32.11	32.60	31.84	31.99	31.99	0.16%	18,902
Apr 11, 2025	31.51	32.00	31.27	31.94	31.94	2.47%	12,448
Apr 10, 2025	31.88	31.88	30.40	31.17	31.17	-3.38%	5,787
Apr 9, 2025	29.67	32.28	29.50	32.26	32.26	8.15%	34,223
Apr 8, 2025	30.91	31.44	29.53	29.83	29.83	-1.58%	11,565
Apr 7, 2025	29.62	30.51	29.00	30.31	30.31	-1.30%	12,327
Apr 4, 2025	32.38	32.48	30.71	30.71	30.71	-7.42%	11,716
Apr 3, 2025	33.18	33.71	33.15	33.17	33.17	-3.10%	15,308
Apr 2, 2025	34.05	34.26	33.92	34.23	34.23	-0.15%	4,426
Apr 1, 2025	34.34	34.42	34.04	34.28	34.28	-0.06%	8,488
Mar 31, 2025	33.41	34.41	33.39	34.30	34.30	1.33%	11,766
Mar 28, 2025	34.74	34.74	33.84	33.85	33.85	-2.84%	19,538
Mar 27, 2025	34.21	35.10	34.21	34.84	34.84	1.40%	14,855
Mar 26, 2025	34.34	34.42	34.15	34.36	34.36	1.03%	23,285
Mar 25, 2025	34.24	34.24	33.93	34.01	34.01	0.09%	4,503
Mar 24, 2025	33.84	34.01	33.83	33.98	33.98	1.74%	3,922
Mar 21, 2025	34.54	34.54	33.34	33.40	33.40	-0.15%	5,833
Mar 20, 2025	33.63	33.71	33.45	33.45	33.45	-0.54%	3,652
Mar 19, 2025	33.42	33.63	33.21	33.63	33.63	1.54%	3,080
Mar 18, 2025	33.33	33.33	33.02	33.12	33.12	-0.57%	11,282
Mar 17, 2025	32.84	33.35	32.70	33.31	33.31	0.79%	16,166
Mar 14, 2025	32.86	33.05	32.69	33.05	33.05	1.57%	13,499
Mar 13, 2025	32.65	33.00	32.50	32.54	32.54	-0.79%	5,923
Mar 12, 2025	33.38	33.38	32.54	32.80	32.80	-0.52%	19,649
Mar 11, 2025	33.15	33.21	32.70	32.97	32.97	-1.73%	43,264
Mar 10, 2025	33.76	34.25	33.43	33.55	33.55	-1.87%	21,872
Mar 7, 2025	34.12	34.29	33.58	34.19	34.19	-0.73%	24,586
Mar 6, 2025	34.21	34.75	34.21	34.44	34.44	-1.60%	23,178
Mar 5, 2025	34.68	35.07	34.54	35.00	35.00	0.40%	13,517
Mar 4, 2025	35.70	35.76	34.79	34.86	34.86	-2.84%	39,850
Mar 3, 2025	36.27	36.46	35.80	35.88	35.88	-0.33%	15,946