Mastercard Incorporated (MA)
NYSE: MA · Real-Time Price · USD
568.14
+3.01 (0.53%)
At close: Sep 29, 2025, 4:00 PM EDT
568.00
-0.14 (-0.02%)
After-hours: Sep 29, 2025, 6:36 PM EDT
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 566.00 | 569.32 | 562.51 | 568.14 | - | 0.53% | 2,614,094 |
| Sep 26, 2025 | 566.62 | 569.66 | 564.06 | 565.13 | 565.13 | -0.38% | 2,106,586 |
| Sep 25, 2025 | 565.00 | 572.39 | 564.57 | 567.30 | 567.30 | -0.27% | 2,700,615 |
| Sep 24, 2025 | 571.28 | 571.66 | 564.95 | 568.81 | 568.81 | -0.20% | 2,867,508 |
| Sep 23, 2025 | 585.45 | 586.86 | 568.25 | 569.97 | 569.97 | -2.48% | 3,223,404 |
| Sep 22, 2025 | 580.97 | 587.35 | 580.14 | 584.49 | 584.49 | 0.06% | 3,242,064 |
| Sep 19, 2025 | 588.62 | 588.87 | 581.51 | 584.16 | 584.16 | -0.32% | 6,745,326 |
| Sep 18, 2025 | 596.08 | 601.62 | 585.88 | 586.05 | 586.05 | -2.10% | 3,294,558 |
| Sep 17, 2025 | 587.71 | 598.89 | 587.44 | 598.63 | 598.63 | 2.08% | 2,931,112 |
| Sep 16, 2025 | 578.01 | 588.11 | 576.83 | 586.42 | 586.42 | 0.59% | 2,537,009 |
| Sep 15, 2025 | 582.73 | 586.50 | 581.50 | 582.96 | 582.96 | 0.44% | 2,222,681 |
| Sep 12, 2025 | 586.44 | 589.21 | 580.00 | 580.41 | 580.41 | -1.41% | 2,243,171 |
| Sep 11, 2025 | 580.88 | 589.97 | 580.01 | 588.73 | 588.73 | 1.61% | 2,407,151 |
| Sep 10, 2025 | 582.13 | 582.13 | 571.00 | 579.38 | 579.38 | -0.79% | 2,535,457 |
| Sep 9, 2025 | 583.54 | 591.18 | 583.30 | 584.00 | 584.00 | -0.44% | 2,266,030 |
| Sep 8, 2025 | 582.62 | 589.79 | 580.70 | 586.60 | 586.60 | 0.41% | 1,948,397 |
| Sep 5, 2025 | 595.47 | 598.58 | 579.03 | 584.22 | 584.22 | -1.92% | 2,432,345 |
| Sep 4, 2025 | 593.03 | 595.89 | 589.29 | 595.64 | 595.64 | 0.40% | 1,653,765 |
| Sep 3, 2025 | 591.83 | 594.00 | 588.96 | 593.28 | 593.28 | 0.24% | 1,958,059 |
| Sep 2, 2025 | 595.62 | 595.62 | 586.00 | 591.87 | 591.87 | -0.57% | 2,284,547 |
| Aug 29, 2025 | 592.00 | 596.83 | 590.26 | 595.29 | 595.29 | 0.81% | 2,111,298 |
| Aug 28, 2025 | 590.82 | 593.53 | 589.72 | 590.48 | 590.48 | -0.03% | 2,159,985 |
| Aug 27, 2025 | 591.21 | 594.62 | 589.82 | 590.66 | 590.66 | -0.16% | 1,480,977 |
| Aug 26, 2025 | 593.08 | 596.00 | 586.30 | 591.61 | 591.61 | -0.27% | 4,774,584 |
| Aug 25, 2025 | 597.82 | 599.05 | 592.86 | 593.21 | 593.21 | -0.96% | 1,984,330 |
| Aug 22, 2025 | 595.30 | 601.77 | 593.08 | 598.96 | 598.96 | 1.19% | 2,389,205 |
| Aug 21, 2025 | 589.04 | 592.21 | 583.93 | 591.92 | 591.92 | -0.13% | 2,349,322 |
| Aug 20, 2025 | 585.91 | 593.88 | 585.91 | 592.68 | 592.68 | 1.22% | 2,884,705 |
| Aug 19, 2025 | 584.41 | 590.57 | 584.22 | 585.51 | 585.51 | 0.23% | 2,334,494 |
| Aug 18, 2025 | 582.02 | 585.49 | 580.69 | 584.14 | 584.14 | 0.42% | 1,812,110 |
| Aug 15, 2025 | 585.00 | 589.56 | 581.11 | 581.70 | 581.70 | -0.35% | 2,263,870 |
| Aug 14, 2025 | 577.47 | 584.40 | 575.50 | 583.76 | 583.76 | 1.01% | 2,642,459 |
| Aug 13, 2025 | 577.33 | 580.27 | 574.04 | 577.90 | 577.90 | 0.65% | 2,352,973 |
| Aug 12, 2025 | 575.18 | 578.32 | 570.46 | 574.18 | 574.18 | 0.10% | 2,593,996 |
| Aug 11, 2025 | 575.00 | 576.59 | 569.44 | 573.59 | 573.59 | -0.13% | 2,116,712 |
| Aug 8, 2025 | 563.75 | 576.16 | 562.69 | 574.32 | 574.32 | 2.33% | 2,908,038 |
| Aug 7, 2025 | 572.97 | 573.90 | 553.86 | 561.22 | 561.22 | -1.39% | 2,979,747 |
| Aug 6, 2025 | 568.99 | 570.36 | 563.97 | 569.13 | 569.13 | 0.55% | 2,245,248 |
| Aug 5, 2025 | 569.60 | 571.83 | 562.13 | 566.04 | 566.04 | -0.66% | 2,883,198 |
| Aug 4, 2025 | 564.29 | 569.92 | 562.50 | 569.81 | 569.81 | 1.77% | 2,984,728 |
| Aug 1, 2025 | 563.86 | 564.87 | 556.10 | 559.89 | 559.89 | -1.16% | 3,316,787 |
| Jul 31, 2025 | 568.57 | 579.44 | 562.51 | 566.47 | 566.47 | 1.32% | 4,568,343 |
| Jul 30, 2025 | 560.33 | 565.61 | 555.21 | 559.11 | 559.11 | -0.75% | 2,833,185 |
| Jul 29, 2025 | 570.03 | 573.00 | 563.00 | 563.32 | 563.32 | -0.87% | 2,394,238 |
| Jul 28, 2025 | 567.37 | 571.65 | 566.22 | 568.28 | 568.28 | 0.01% | 2,492,411 |
| Jul 25, 2025 | 564.36 | 569.96 | 563.85 | 568.22 | 568.22 | 0.84% | 1,513,639 |
| Jul 24, 2025 | 562.00 | 567.84 | 561.90 | 563.50 | 563.50 | 0.25% | 1,874,746 |
| Jul 23, 2025 | 557.01 | 562.49 | 554.50 | 562.09 | 562.09 | 0.60% | 2,180,805 |
| Jul 22, 2025 | 555.81 | 560.21 | 555.24 | 558.76 | 558.76 | 0.74% | 2,010,579 |
| Jul 21, 2025 | 553.40 | 558.08 | 552.04 | 554.65 | 554.65 | 0.36% | 2,194,542 |