tiprankstipranks
Trending News
More News >
Mastercard Inc (MA)
:MA
US Market
Advertisement

Mastercard (MA) Historical Prices

Compare
19,400 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 23, 2025
557.01
562.49
554.50
562.09
562.09
+0.60%
2,180,805
0.80
Jul 22, 2025
555.81
560.21
555.24
558.76
558.76
+0.74%
2,010,579
0.73
Jul 21, 2025
553.40
558.08
552.04
554.65
554.65
+0.36%
2,194,542
0.80
Jul 18, 2025
555.26
556.35
550.88
552.66
552.66
-0.53%
2,579,950
0.94
Jul 17, 2025
552.98
557.38
550.51
555.61
555.61
+0.02%
2,722,063
0.99
Jul 16, 2025
552.42
555.52
549.50
555.52
555.52
+0.94%
2,424,364
0.88
Jul 15, 2025
553.11
554.86
548.65
550.36
550.36
-0.48%
2,449,394
0.88
Jul 14, 2025
550.50
559.07
547.79
553.02
553.02
+0.52%
2,501,007
0.89
Jul 11, 2025
559.82
560.82
545.85
550.18
550.18
-2.37%
3,221,829
1.14
Jul 10, 2025
565.65
566.06
561.01
563.52
563.52
-0.28%
2,577,421
0.91
Jul 09, 2025
562.00
565.42
559.25
565.11
565.11
+0.61%
2,454,368
0.85
Jul 08, 2025
564.58
566.62
560.42
562.44
561.68
-0.34%
3,083,877
1.05
Jul 07, 2025
570.67
570.75
560.35
565.12
564.36
-0.59%
2,478,445
0.84
Jul 03, 2025
560.78
569.66
560.74
569.24
568.47
+1.51%
1,528,739
0.51
Jul 02, 2025
562.94
565.99
557.39
561.52
560.76
-0.41%
2,502,361
0.84
Jul 01, 2025
559.32
566.31
557.04
564.61
563.85
+0.61%
3,827,165
1.27
Jun 30, 2025
552.50
562.63
551.90
561.94
561.18
+2.25%
5,054,848
1.70
Jun 27, 2025
546.77
556.70
545.55
550.32
549.58
+0.96%
3,837,467
1.30
Jun 26, 2025
545.53
548.91
542.07
545.81
545.07
-0.57%
3,764,311
1.28
Jun 25, 2025
556.00
558.48
548.62
549.70
548.96
-1.27%
2,889,446
0.99
Jun 24, 2025
557.18
564.12
552.49
557.53
556.78
+2.94%
4,503,190
1.56
Jun 23, 2025
531.42
543.13
527.57
542.35
541.62
+1.90%
3,681,133
1.26
Jun 20, 2025
536.94
538.34
527.33
532.97
532.25
-0.94%
8,203,040
2.89
Jun 18, 2025
570.88
571.08
534.16
538.73
538.00
-5.27%
6,966,763
2.51
Jun 17, 2025
564.72
571.29
564.00
569.45
568.68
+0.27%
2,246,568
0.81
Jun 16, 2025
563.90
575.00
562.64
568.67
567.90
+1.32%
3,108,184
1.12
Jun 13, 2025
572.86
575.24
552.51
562.03
561.27
-4.50%
5,905,376
2.18
Jun 12, 2025
589.43
590.67
584.56
589.28
588.48
-0.11%
1,984,130
0.73
Jun 11, 2025
590.32
594.71
587.60
590.74
589.94
+0.34%
2,238,225
0.82
Jun 10, 2025
584.65
589.87
583.16
589.54
588.74
+1.03%
2,133,984
0.77
Jun 09, 2025
588.74
590.00
580.00
584.33
583.54
-0.85%
1,936,070
0.69
Jun 06, 2025
587.91
591.16
586.04
590.12
589.32
+0.94%
1,528,700
0.54
Jun 05, 2025
586.31
586.69
582.63
585.44
584.65
+0.36%
1,480,192
0.52
Jun 04, 2025
584.17
586.85
582.22
584.13
583.34
+0.51%
1,530,210
0.53
Jun 03, 2025
579.87
582.53
573.44
581.97
581.18
+0.26%
2,116,891
0.73
Jun 02, 2025
580.50
581.82
574.78
581.22
580.43
-0.61%
2,089,236
0.72
May 30, 2025
576.78
585.60
576.51
585.60
584.81
+1.49%
4,581,210
1.59
May 29, 2025
575.88
578.58
572.94
577.78
577.00
+0.46%
1,347,855
0.46
May 28, 2025
574.58
578.84
572.94
575.92
575.14
+0.37%
1,702,931
0.59
May 27, 2025
566.82
574.56
566.49
574.55
573.77
+2.08%
2,655,236
0.91
May 23, 2025
564.49
567.55
562.51
563.58
562.82
-1.02%
1,948,806
0.67
May 22, 2025
568.66
573.16
566.93
570.14
569.37
+0.24%
1,869,858
0.64
May 21, 2025
576.46
579.00
567.10
569.54
568.77
-1.86%
2,505,290
0.86
May 20, 2025
581.24
583.99
576.85
581.11
580.32
-0.77%
1,964,340
0.67
May 19, 2025
581.02
588.45
580.48
586.41
585.62
+0.67%
1,875,629
0.64
May 16, 2025
580.43
584.29
580.43
583.28
582.49
+0.32%
2,225,883
0.76
May 15, 2025
574.13
583.04
573.65
582.20
581.41
+1.69%
2,034,253
0.70
May 14, 2025
578.27
578.64
572.28
573.28
572.50
-0.44%
2,237,681
0.77
May 13, 2025
578.00
582.86
575.80
576.59
575.81
-0.16%
2,370,233
0.82
May 12, 2025
580.00
580.79
566.43
578.27
577.49
+1.83%
3,000,439
1.04
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis