Mastercard Incorporated
MA · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $575.98 | $578.90 | $565.96 | $574.42 | +0.92% | 2.51M |
| Sep 11, 2026 | $568.88 | $572.68 | $564.25 | $569.19 | +0.68% | 2.05M |
| Sep 10, 2026 | $565.00 | $568.73 | $563.17 | $565.37 | -0.38% | 1.88M |
| Sep 9, 2026 | $569.00 | $570.84 | $565.73 | $567.50 | -0.59% | 1.83M |
| Sep 8, 2026 | $572.67 | $575.67 | $567.01 | $570.89 | -1.44% | 2.71M |
| Sep 4, 2026 | $580.73 | $584.50 | $578.71 | $579.21 | -1.11% | 1.77M |
| Sep 3, 2026 | $590.69 | $592.97 | $583.81 | $585.71 | -0.41% | 2.24M |
| Sep 2, 2026 | $584.00 | $590.71 | $583.70 | $588.14 | +1.21% | 2.29M |
| Sep 1, 2026 | $589.65 | $592.64 | $580.88 | $581.10 | -1.39% | 3.31M |
| Aug 31, 2026 | $593.54 | $595.18 | $588.38 | $589.31 | -1.01% | 3.15M |
| Aug 28, 2026 | $593.95 | $598.02 | $592.08 | $595.30 | +0.60% | 1.89M |
| Aug 27, 2026 | $593.76 | $594.01 | $588.11 | $591.73 | -1.13% | 3.19M |
| Aug 26, 2026 | $599.37 | $600.49 | $594.71 | $598.47 | -0.15% | 3.11M |
| Aug 25, 2026 | $596.87 | $601.23 | $595.35 | $599.37 | -0.08% | 3.37M |
| Aug 24, 2026 | $585.00 | $599.99 | $584.22 | $599.86 | +3.31% | 3.12M |
| Aug 21, 2026 | $574.55 | $582.28 | $573.04 | $580.63 | +1.18% | 2.20M |
| Aug 20, 2026 | $572.07 | $579.61 | $571.80 | $573.85 | +0.02% | 2.61M |
| Aug 19, 2026 | $571.50 | $582.93 | $570.33 | $573.72 | -0.10% | 3.05M |
| Aug 18, 2026 | $563.87 | $578.50 | $563.18 | $574.31 | +2.14% | 3.91M |
| Aug 17, 2026 | $565.24 | $569.27 | $561.26 | $562.26 | -1.23% | 3.02M |
| Aug 14, 2026 | $567.95 | $570.67 | $564.44 | $569.29 | +0.40% | 2.47M |
| Aug 13, 2026 | $565.61 | $568.28 | $557.70 | $567.04 | +1.31% | 1.98M |
| Aug 12, 2026 | $557.56 | $563.55 | $556.06 | $559.73 | -0.30% | 3.10M |
| Aug 11, 2026 | $562.71 | $567.63 | $560.00 | $561.44 | -0.31% | 2.46M |
| Aug 10, 2026 | $561.11 | $566.77 | $559.36 | $563.17 | +0.04% | 2.64M |
| Aug 7, 2026 | $572.57 | $572.99 | $561.62 | $562.95 | -2.26% | 3.02M |
| Aug 6, 2026 | $573.21 | $576.36 | $566.37 | $575.95 | +0.96% | 3.02M |
| Aug 5, 2026 | $575.74 | $578.26 | $568.60 | $570.48 | -0.11% | 2.43M |
| Aug 4, 2026 | $566.99 | $573.35 | $564.00 | $571.10 | +0.02% | 3.21M |
| Aug 3, 2026 | $580.00 | $583.71 | $570.78 | $570.97 | -0.37% | 3.51M |
| Jul 31, 2026 | $567.68 | $575.42 | $563.42 | $573.10 | -0.74% | 4.58M |
| Jul 30, 2026 | $577.36 | $582.62 | $567.63 | $577.35 | +2.49% | 5.30M |
| Jul 29, 2026 | $555.06 | $569.99 | $554.92 | $563.32 | +0.10% | 3.53M |
| Jul 28, 2026 | $561.03 | $564.61 | $557.43 | $562.75 | +2.00% | 3.13M |
| Jul 27, 2026 | $543.18 | $553.89 | $542.02 | $551.71 | +2.23% | 2.37M |
| Jul 24, 2026 | $531.46 | $540.00 | $529.69 | $539.66 | +1.77% | 2.55M |
| Jul 23, 2026 | $527.98 | $530.88 | $523.61 | $530.29 | -0.32% | 2.07M |
| Jul 22, 2026 | $538.94 | $540.00 | $530.73 | $531.98 | -1.17% | 2.31M |
| Jul 21, 2026 | $543.76 | $544.34 | $536.85 | $538.30 | -1.67% | 2.94M |
| Jul 20, 2026 | $540.00 | $547.91 | $538.01 | $547.44 | +0.71% | 2.57M |
| Jul 17, 2026 | $550.50 | $551.72 | $540.23 | $543.60 | -1.44% | 3.22M |
| Jul 16, 2026 | $541.50 | $551.68 | $539.69 | $551.54 | +3.05% | 2.93M |
| Jul 15, 2026 | $538.54 | $541.24 | $529.08 | $535.21 | -0.52% | 3.13M |
| Jul 14, 2026 | $534.99 | $543.46 | $532.06 | $538.02 | +0.06% | 3.32M |
| Jul 13, 2026 | $530.71 | $539.93 | $530.71 | $537.70 | +2.08% | 2.87M |
| Jul 10, 2026 | $527.26 | $528.94 | $519.65 | $526.74 | +0.68% | 1.62M |
| Jul 9, 2026 | $518.03 | $523.23 | $515.11 | $523.20 | +0.64% | 2.84M |
| Jul 8, 2026 | $531.11 | $531.62 | $517.21 | $519.86 | -2.21% | 2.72M |
| Jul 7, 2026 | $533.84 | $543.65 | $530.00 | $531.62 | -0.28% | 3.52M |
| Jul 6, 2026 | $540.74 | $541.89 | $522.68 | $533.10 | -1.17% | 3.58M |
| Jul 2, 2026 | $529.73 | $539.63 | $526.07 | $539.39 | +3.24% | 3.90M |
| Jul 1, 2026 | $517.25 | $530.41 | $513.42 | $522.44 | +1.72% | 4.41M |
| Jun 30, 2026 | $511.90 | $514.00 | $507.14 | $513.60 | +0.78% | 4.70M |
| Jun 29, 2026 | $502.50 | $515.45 | $502.50 | $509.64 | +2.13% | 4.81M |
| Jun 26, 2026 | $488.58 | $504.36 | $488.58 | $499.02 | +2.07% | 9.20M |
| Jun 25, 2026 | $496.00 | $504.80 | $488.65 | $488.92 | -1.11% | 3.72M |
| Jun 24, 2026 | $488.08 | $498.44 | $486.22 | $494.41 | +1.30% | 3.61M |
| Jun 23, 2026 | $488.83 | $491.56 | $484.42 | $488.07 | +0.82% | 3.94M |
| Jun 22, 2026 | $488.16 | $495.66 | $483.14 | $484.09 | -1.16% | 3.96M |
| Jun 18, 2026 | $494.77 | $495.99 | $488.91 | $489.79 | — | 6.68M |
