Mastercard Incorporated
MA · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $638.32 | $661.34 | $638.25 | $658.10 | +3.15% | 3.98M |
| Oct 30, 2026 | $642.43 | $644.24 | $633.34 | $638.01 | +0.36% | 4.52M |
| Oct 29, 2026 | $621.83 | $641.57 | $616.46 | $635.70 | +4.16% | 4.44M |
| Oct 28, 2026 | $605.97 | $616.42 | $605.00 | $610.31 | +0.08% | 3.49M |
| Oct 27, 2026 | $611.49 | $613.21 | $605.81 | $609.85 | -0.59% | 3.46M |
| Oct 26, 2026 | $622.20 | $622.76 | $611.37 | $613.50 | -1.62% | 2.79M |
| Oct 23, 2026 | $628.76 | $631.12 | $619.59 | $623.60 | -1.52% | 2.70M |
| Oct 22, 2026 | $624.44 | $633.29 | $623.88 | $633.21 | +1.70% | 4.04M |
| Oct 21, 2026 | $620.40 | $624.66 | $617.37 | $622.62 | +0.35% | 2.75M |
| Oct 20, 2026 | $617.50 | $624.29 | $616.60 | $620.42 | +0.65% | 3.00M |
| Oct 19, 2026 | $610.00 | $618.00 | $608.59 | $616.40 | -0.17% | 2.96M |
| Oct 16, 2026 | $619.36 | $622.49 | $613.32 | $617.42 | +0.18% | 3.43M |
| Oct 15, 2026 | $610.00 | $619.80 | $607.06 | $616.32 | +2.17% | 4.24M |
| Oct 14, 2026 | $605.50 | $606.61 | $600.65 | $603.24 | -0.26% | 3.24M |
| Oct 13, 2026 | $599.69 | $605.60 | $597.13 | $604.80 | +1.63% | 3.71M |
| Oct 12, 2026 | $592.86 | $598.95 | $590.21 | $595.09 | +1.01% | 2.91M |
| Oct 9, 2026 | $574.11 | $591.28 | $574.00 | $589.14 | +2.50% | 2.42M |
| Oct 8, 2026 | $568.49 | $581.59 | $568.49 | $574.76 | +0.82% | 3.39M |
| Oct 7, 2026 | $567.49 | $573.71 | $567.00 | $570.06 | +0.61% | 1.86M |
| Oct 6, 2026 | $563.50 | $568.93 | $562.14 | $566.58 | +0.35% | 2.29M |
| Oct 5, 2026 | $552.04 | $565.87 | $551.15 | $564.59 | +2.23% | 2.41M |
| Oct 2, 2026 | $551.32 | $554.68 | $545.41 | $552.26 | +0.41% | 2.45M |
| Oct 1, 2026 | $551.00 | $557.20 | $546.12 | $550.00 | -0.27% | 2.89M |
| Sep 30, 2026 | $562.26 | $563.00 | $551.43 | $551.47 | -2.15% | 5.04M |
| Sep 29, 2026 | $564.00 | $566.99 | $561.30 | $563.58 | -0.82% | 2.90M |
| Sep 28, 2026 | $566.28 | $569.57 | $563.50 | $568.26 | +0.11% | 3.22M |
| Sep 25, 2026 | $567.08 | $568.78 | $562.29 | $567.65 | +0.28% | 2.37M |
| Sep 24, 2026 | $561.00 | $568.18 | $559.68 | $566.08 | +1.10% | 2.17M |
| Sep 23, 2026 | $555.78 | $565.75 | $554.00 | $559.92 | +0.72% | 2.88M |
| Sep 22, 2026 | $571.18 | $571.35 | $553.12 | $555.89 | -2.07% | 3.82M |
| Sep 21, 2026 | $567.11 | $569.39 | $562.36 | $567.65 | +0.43% | 2.57M |
| Sep 18, 2026 | $564.95 | $568.43 | $561.90 | $565.24 | -0.09% | 5.44M |
| Sep 17, 2026 | $568.07 | $569.86 | $564.07 | $565.73 | -0.36% | 2.07M |
| Sep 16, 2026 | $571.59 | $573.04 | $565.32 | $567.75 | -0.96% | 2.39M |
| Sep 15, 2026 | $571.48 | $574.00 | $567.31 | $573.27 | -0.20% | 2.13M |
| 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 | — | 2.64M |
