Mastercard Incorporated$571.94WMT · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $109.01 | $111.68 | $108.56 | $111.55 | +0.76% | 29.62M |
| Aug 3, 2026 | $113.10 | $113.29 | $110.16 | $110.71 | -0.44% | 23.94M |
| Jul 31, 2026 | $110.52 | $111.91 | $109.89 | $111.20 | +0.09% | 22.80M |
| Jul 30, 2026 | $111.61 | $113.03 | $110.44 | $111.10 | -2.73% | 28.75M |
| Jul 29, 2026 | $113.23 | $114.69 | $112.45 | $114.22 | +0.99% | 23.48M |
| Jul 28, 2026 | $113.96 | $116.03 | $112.84 | $113.10 | +1.22% | 24.87M |
| Jul 27, 2026 | $109.92 | $112.51 | $109.89 | $111.74 | +2.07% | 19.01M |
| Jul 24, 2026 | $108.12 | $109.60 | $108.01 | $109.47 | +0.99% | 18.41M |
| Jul 23, 2026 | $107.51 | $108.56 | $106.79 | $108.40 | -0.85% | 21.52M |
| Jul 22, 2026 | $109.53 | $110.00 | $108.72 | $109.33 | -0.96% | 23.49M |
| Jul 21, 2026 | $111.51 | $111.80 | $109.89 | $110.39 | -1.61% | 22.72M |
| Jul 20, 2026 | $113.96 | $114.40 | $112.14 | $112.20 | -1.79% | 17.74M |
| Jul 17, 2026 | $116.96 | $118.09 | $113.60 | $114.24 | -0.62% | 28.29M |
| Jul 16, 2026 | $113.76 | $115.59 | $113.56 | $114.95 | +2.15% | 20.78M |
| Jul 15, 2026 | $113.25 | $114.73 | $112.07 | $112.53 | -1.03% | 16.47M |
| Jul 14, 2026 | $115.08 | $115.88 | $113.50 | $113.70 | -0.94% | 14.68M |
| Jul 13, 2026 | $114.73 | $115.54 | $114.01 | $114.78 | +0.77% | 17.04M |
| Jul 10, 2026 | $111.95 | $114.16 | $111.93 | $113.90 | +1.51% | 12.46M |
| Jul 9, 2026 | $111.24 | $112.76 | $111.04 | $112.21 | -0.79% | 20.46M |
| Jul 8, 2026 | $113.15 | $113.86 | $111.81 | $113.10 | +1.40% | 19.89M |
| Jul 7, 2026 | $112.97 | $113.50 | $111.30 | $111.54 | +0.80% | 19.94M |
| Jul 6, 2026 | $111.40 | $112.37 | $109.37 | $110.65 | -1.06% | 29.52M |
| Jul 2, 2026 | $109.33 | $112.45 | $109.16 | $111.84 | +2.78% | 29.53M |
| Jul 1, 2026 | $110.13 | $110.71 | $107.25 | $108.82 | -3.92% | 40.39M |
| Jun 30, 2026 | $113.97 | $114.61 | $112.93 | $113.26 | -1.17% | 23.03M |
| Jun 29, 2026 | $116.47 | $116.80 | $114.20 | $114.60 | -0.94% | 20.37M |
| Jun 26, 2026 | $117.29 | $117.88 | $115.09 | $115.69 | -0.08% | 36.64M |
| Jun 25, 2026 | $117.47 | $118.58 | $115.38 | $115.78 | -2.71% | 20.40M |
| Jun 24, 2026 | $119.56 | $120.40 | $118.93 | $119.00 | -0.35% | 20.60M |
| Jun 23, 2026 | $119.71 | $120.25 | $116.34 | $119.42 | +1.91% | 23.41M |
| Jun 22, 2026 | $116.96 | $118.40 | $116.95 | $117.18 | 0.00% | 17.05M |
| Jun 18, 2026 | $118.20 | $118.48 | $116.80 | $117.18 | -0.80% | 36.53M |
| Jun 17, 2026 | $119.58 | $121.01 | $117.45 | $118.13 | -2.40% | 21.71M |
| Jun 16, 2026 | $121.14 | $122.94 | $119.88 | $121.03 | +0.17% | 23.06M |
| Jun 15, 2026 | $119.74 | $121.49 | $118.58 | $120.82 | -0.18% | 20.72M |
| Jun 12, 2026 | $120.59 | $121.61 | $119.53 | $121.04 | +0.45% | 14.77M |
| Jun 11, 2026 | $120.57 | $121.86 | $119.46 | $120.50 | -0.07% | 22.44M |
| Jun 10, 2026 | $119.71 | $120.82 | $117.53 | $120.59 | +1.44% | 22.41M |
| Jun 9, 2026 | $120.38 | $120.50 | $118.00 | $118.88 | -0.79% | 23.96M |
| Jun 8, 2026 | $118.25 | $120.18 | $118.15 | $119.83 | +0.80% | 19.51M |
| Jun 5, 2026 | $118.35 | $120.89 | $118.10 | $118.88 | +0.97% | 36.64M |
| Jun 4, 2026 | $119.90 | $119.94 | $117.29 | $117.74 | +0.73% | 22.87M |
| Jun 3, 2026 | $113.10 | $117.29 | $112.96 | $116.89 | +3.39% | 32.88M |
| Jun 2, 2026 | $113.87 | $114.57 | $112.73 | $113.06 | -1.34% | 27.37M |
| Jun 1, 2026 | $114.73 | $115.98 | $113.56 | $114.60 | -0.99% | 26.18M |
| May 29, 2026 | $118.11 | $119.08 | $114.71 | $115.75 | -2.65% | 42.19M |
| May 28, 2026 | $118.96 | $119.17 | $117.33 | $118.90 | +0.30% | 21.61M |
| May 27, 2026 | $118.33 | $119.43 | $118.04 | $118.54 | -0.03% | 22.06M |
| May 26, 2026 | $120.69 | $121.05 | $117.92 | $118.57 | -1.41% | 28.80M |
| May 22, 2026 | $121.34 | $121.95 | $118.91 | $120.27 | -0.88% | 30.33M |
| May 21, 2026 | $124.41 | $125.80 | $120.39 | $121.34 | -7.27% | 53.01M |
| May 20, 2026 | $132.91 | $133.65 | $130.33 | $130.85 | -2.50% | 28.47M |
| May 19, 2026 | $132.94 | $135.16 | $132.06 | $134.20 | +0.64% | 16.96M |
| May 18, 2026 | $131.52 | $133.47 | $131.13 | $133.34 | +1.44% | 17.18M |
| May 15, 2026 | $133.69 | $133.95 | $130.79 | $131.45 | -0.76% | 25.32M |
| May 14, 2026 | $131.36 | $132.78 | $130.86 | $132.46 | +0.75% | 14.20M |
| May 13, 2026 | $129.19 | $132.53 | $128.77 | $131.47 | +0.86% | 13.79M |
| May 12, 2026 | $128.08 | $131.12 | $127.72 | $130.35 | +2.16% | 17.94M |
| May 11, 2026 | $130.18 | $130.60 | $126.38 | $127.59 | -2.18% | 18.70M |
| May 8, 2026 | $130.32 | $131.41 | $130.25 | $130.43 | — | 15.18M |
