Mastercard Incorporated (MA)
NYSE: MA · Real-Time Price · USD
550.32
+4.51 (0.83%)
At close: Jun 27, 2025, 4:00 PM
553.00
+2.68 (0.49%)
After-hours: Jun 27, 2025, 7:53 PM EDT
Mastercard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 546.77 | 556.70 | 545.55 | 550.32 | 550.32 | 0.83% | 3,619,147 |
| Jun 26, 2025 | 545.53 | 548.91 | 542.07 | 545.81 | 545.81 | -0.71% | 3,764,311 |
| Jun 25, 2025 | 556.00 | 558.48 | 548.62 | 549.70 | 549.70 | -1.40% | 2,889,446 |
| Jun 24, 2025 | 557.18 | 564.12 | 552.49 | 557.53 | 557.53 | 2.80% | 4,503,190 |
| Jun 23, 2025 | 531.42 | 543.13 | 527.57 | 542.35 | 542.35 | 1.76% | 3,681,133 |
| Jun 20, 2025 | 536.94 | 538.34 | 527.33 | 532.97 | 532.97 | -1.07% | 8,203,040 |
| Jun 18, 2025 | 570.88 | 571.08 | 534.16 | 538.73 | 538.73 | -5.39% | 6,966,763 |
| Jun 17, 2025 | 564.72 | 571.29 | 564.00 | 569.45 | 569.45 | 0.14% | 2,246,568 |
| Jun 16, 2025 | 563.90 | 575.00 | 562.64 | 568.67 | 568.67 | 1.18% | 3,108,184 |
| Jun 13, 2025 | 572.86 | 575.24 | 552.51 | 562.03 | 562.03 | -4.62% | 5,905,376 |
| Jun 12, 2025 | 589.43 | 590.67 | 584.56 | 589.28 | 589.28 | -0.25% | 1,984,130 |
| Jun 11, 2025 | 590.32 | 594.71 | 587.60 | 590.74 | 590.74 | 0.20% | 2,238,225 |
| Jun 10, 2025 | 584.65 | 589.87 | 583.16 | 589.54 | 589.54 | 0.89% | 2,133,984 |
| Jun 9, 2025 | 588.74 | 590.00 | 580.00 | 584.33 | 584.33 | -0.98% | 1,936,070 |
| Jun 6, 2025 | 587.91 | 591.16 | 586.04 | 590.12 | 590.12 | 0.80% | 1,528,700 |
| Jun 5, 2025 | 586.31 | 586.69 | 582.63 | 585.44 | 585.44 | 0.22% | 1,480,192 |
| Jun 4, 2025 | 584.17 | 586.85 | 582.22 | 584.13 | 584.13 | 0.37% | 1,530,210 |
| Jun 3, 2025 | 579.87 | 582.53 | 573.44 | 581.97 | 581.97 | 0.13% | 2,116,891 |
| Jun 2, 2025 | 580.50 | 581.82 | 574.78 | 581.22 | 581.22 | -0.75% | 2,089,236 |
| May 30, 2025 | 576.78 | 585.60 | 576.51 | 585.60 | 585.60 | 1.35% | 4,581,210 |
| May 29, 2025 | 575.88 | 578.58 | 572.94 | 577.78 | 577.78 | 0.32% | 1,347,855 |
| May 28, 2025 | 574.58 | 578.84 | 572.94 | 575.92 | 575.92 | 0.24% | 1,702,931 |
| May 27, 2025 | 566.82 | 574.56 | 566.49 | 574.55 | 574.55 | 1.95% | 2,655,236 |
| May 23, 2025 | 564.49 | 567.55 | 562.51 | 563.58 | 563.58 | -1.15% | 1,948,806 |
| May 22, 2025 | 568.66 | 573.16 | 566.93 | 570.14 | 570.14 | 0.11% | 1,869,858 |
| May 21, 2025 | 576.46 | 579.00 | 567.10 | 569.54 | 569.54 | -1.99% | 2,505,290 |
| May 20, 2025 | 581.24 | 583.99 | 576.85 | 581.11 | 581.11 | -0.90% | 1,964,340 |
| May 19, 2025 | 581.02 | 588.45 | 580.48 | 586.41 | 586.41 | 0.54% | 1,875,629 |
| May 16, 2025 | 580.43 | 584.29 | 580.43 | 583.28 | 583.28 | 0.19% | 2,225,883 |
| May 15, 2025 | 574.13 | 583.04 | 573.65 | 582.20 | 582.20 | 1.56% | 2,034,253 |
| May 14, 2025 | 578.27 | 578.64 | 572.28 | 573.28 | 573.28 | -0.57% | 2,237,681 |
| May 13, 2025 | 578.00 | 582.86 | 575.80 | 576.59 | 576.59 | -0.29% | 2,370,233 |
| May 12, 2025 | 580.00 | 580.79 | 566.43 | 578.27 | 578.27 | 1.69% | 3,000,439 |
| May 9, 2025 | 567.45 | 569.58 | 564.60 | 568.64 | 568.64 | 0.27% | 1,528,128 |
| May 8, 2025 | 569.45 | 573.87 | 567.00 | 567.12 | 567.12 | 0.14% | 2,004,336 |
| May 7, 2025 | 559.27 | 567.23 | 558.49 | 566.33 | 566.33 | 1.31% | 2,493,897 |
| May 6, 2025 | 556.48 | 565.74 | 556.10 | 558.99 | 558.99 | -0.38% | 2,341,849 |
| May 5, 2025 | 557.81 | 564.55 | 555.85 | 561.12 | 561.12 | 0.31% | 2,131,042 |
| May 2, 2025 | 555.63 | 562.38 | 554.99 | 559.39 | 559.39 | 2.33% | 2,632,713 |
| May 1, 2025 | 550.00 | 552.83 | 539.73 | 546.63 | 546.63 | -0.26% | 2,839,922 |
| Apr 30, 2025 | 538.53 | 549.07 | 529.56 | 548.06 | 548.06 | 1.55% | 3,783,491 |
| Apr 29, 2025 | 534.34 | 540.48 | 533.41 | 539.68 | 539.68 | 0.97% | 2,041,487 |
| Apr 28, 2025 | 536.03 | 537.76 | 530.50 | 534.49 | 534.49 | 0.19% | 1,735,531 |
| Apr 25, 2025 | 535.46 | 536.92 | 529.88 | 533.48 | 533.48 | -0.37% | 2,006,197 |
| Apr 24, 2025 | 528.69 | 536.04 | 525.27 | 535.46 | 535.46 | 1.03% | 2,209,317 |
| Apr 23, 2025 | 537.74 | 543.94 | 527.62 | 530.01 | 530.01 | 0.51% | 3,051,763 |
| Apr 22, 2025 | 515.62 | 528.80 | 512.75 | 527.33 | 527.33 | 3.54% | 2,384,004 |
| Apr 21, 2025 | 517.00 | 517.65 | 503.54 | 509.32 | 509.32 | -1.55% | 3,345,566 |
| Apr 17, 2025 | 510.95 | 523.98 | 509.13 | 517.33 | 517.33 | 0.76% | 3,329,846 |
| Apr 16, 2025 | 516.05 | 521.72 | 509.87 | 513.43 | 513.43 | -0.76% | 2,501,114 |